44 KiB
44 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 6480 | 6470 | 6850 | 6370 | 357720 | 2344569300 | 00 | 0.00 | N | 5 | -60 | |
| 3 | 20250421 | 6540 | 6380 | 6540 | 6330 | 117692 | 758397670 | 00 | 0.00 | N | 2 | 180 | |
| 4 | 20250418 | 6360 | 6260 | 6370 | 6210 | 84614 | 533639335 | 00 | 0.00 | N | 2 | 110 | |
| 5 | 20250417 | 6250 | 6140 | 6290 | 6140 | 75526 | 471468005 | 00 | 0.00 | N | 2 | 100 | |
| 6 | 20250416 | 6150 | 6250 | 6350 | 6150 | 105790 | 659951045 | 00 | 0.00 | N | 5 | -100 | |
| 7 | 20250415 | 6250 | 6150 | 6320 | 6150 | 114787 | 717027145 | 00 | 0.00 | N | 2 | 100 | |
| 8 | 20250414 | 6150 | 6130 | 6250 | 6110 | 113700 | 704636030 | 00 | 0.00 | N | 2 | 30 | |
| 9 | 20250411 | 6120 | 6030 | 6180 | 6020 | 112503 | 688670495 | 00 | 0.00 | N | 5 | -20 | |
| 10 | 20250410 | 6140 | 5960 | 6200 | 5930 | 206811 | 1252195695 | 00 | 0.00 | N | 2 | 260 | |
| 11 | 20250409 | 5880 | 5820 | 6400 | 5780 | 597370 | 3588353305 | 00 | 0.00 | N | 5 | -40 | |
| 12 | 20250408 | 5920 | 5890 | 6040 | 5840 | 146987 | 872843365 | 00 | 0.00 | N | 2 | 80 | |
| 13 | 20250407 | 5840 | 6050 | 6140 | 5670 | 327730 | 1906200970 | 00 | 0.00 | N | 5 | -410 | |
| 14 | 20250404 | 6250 | 6030 | 6370 | 6010 | 457410 | 2841521755 | 00 | 0.00 | N | 2 | 110 | |
| 15 | 20250403 | 6140 | 6180 | 6400 | 6100 | 336681 | 2094523305 | 00 | 0.00 | N | 5 | -110 | |
| 16 | 20250402 | 6250 | 6450 | 6550 | 6200 | 377334 | 2387688075 | 00 | 0.00 | N | 5 | -200 | |
| 17 | 20250401 | 6450 | 6830 | 6900 | 6350 | 916309 | 6071715240 | 00 | 0.00 | N | 5 | -310 | |
| 18 | 20250331 | 6760 | 7790 | 8160 | 6760 | 2019036 | 15074283135 | 00 | 0.00 | N | 5 | -1020 | |
| 19 | 20250328 | 7780 | 6350 | 8420 | 6240 | 12332115 | 96237514055 | 00 | 0.00 | N | 2 | 1170 | |
| 20 | 20250327 | 6610 | 5980 | 6950 | 5880 | 2612630 | 17141421670 | 00 | 0.00 | N | 2 | 630 | |
| 21 | 20250326 | 5980 | 7190 | 7470 | 5880 | 1481297 | 10227605615 | 00 | 0.00 | N | 5 | -910 | |
| 22 | 20250325 | 6890 | 6830 | 7160 | 6770 | 502612 | 3526908110 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250324 | 6880 | 6950 | 7010 | 6730 | 220188 | 1509717855 | 00 | 0.00 | N | 5 | -70 | |
| 24 | 20250321 | 6950 | 6480 | 6960 | 6460 | 489799 | 3341422525 | 00 | 0.00 | N | 2 | 440 | |
| 25 | 20250320 | 6510 | 6340 | 6970 | 6340 | 469893 | 3146165150 | 00 | 0.00 | N | 2 | 110 | |
| 26 | 20250319 | 6400 | 6290 | 6460 | 6240 | 38280 | 242273755 | 00 | 0.00 | N | 2 | 130 | |
| 27 | 20250318 | 6270 | 6260 | 6320 | 6250 | 18889 | 118595125 | 00 | 0.00 | N | 5 | -50 | |
| 28 | 20250317 | 6320 | 6280 | 6330 | 6250 | 16992 | 106979140 | 00 | 0.00 | N | 2 | 60 | |
| 29 | 20250314 | 6260 | 6200 | 6310 | 6200 | 19773 | 123655630 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250313 | 6260 | 6270 | 6370 | 6260 | 15473 | 97378270 | 00 | 0.00 | N | 5 | -60 | |
| 31 | 20250312 | 6320 | 6290 | 6430 | 6250 | 32013 | 202528305 | 00 | 0.00 | N | 2 | 70 | |
| 32 | 20250311 | 6250 | 6120 | 6290 | 6100 | 46262 | 286587245 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20250310 | 6240 | 6210 | 6460 | 6160 | 34924 | 219736320 | 00 | 0.00 | N | 2 | 30 | |
| 34 | 20250307 | 6210 | 6300 | 6410 | 6210 | 56045 | 351934830 | 00 | 0.00 | N | 5 | -190 | |
| 35 | 20250306 | 6400 | 6360 | 6470 | 6330 | 40553 | 259356680 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250305 | 6400 | 6360 | 6470 | 6270 | 35046 | 223631750 | 00 | 0.00 | N | 2 | 40 | |
| 37 | 20250304 | 6360 | 6110 | 6390 | 6110 | 65906 | 414194195 | 00 | 0.00 | N | 2 | 100 | |
| 38 | 20250228 | 6260 | 6460 | 6520 | 6200 | 97868 | 621791230 | 00 | 0.00 | N | 5 | -270 | |
| 39 | 20250227 | 6530 | 6680 | 6690 | 6530 | 63489 | 417409490 | 00 | 0.00 | N | 5 | -100 | |
| 40 | 20250226 | 6630 | 6580 | 6700 | 6580 | 62015 | 411810660 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250225 | 6630 | 6720 | 6730 | 6630 | 84692 | 563985560 | 00 | 0.00 | N | 5 | -100 | |
| 42 | 20250224 | 6730 | 6570 | 7090 | 6560 | 422699 | 2863122270 | 00 | 0.00 | N | 2 | 70 | |
| 43 | 20250221 | 6660 | 6570 | 6700 | 6540 | 61873 | 411560520 | 00 | 0.00 | N | 2 | 90 | |
| 44 | 20250220 | 6570 | 6580 | 6640 | 6520 | 73730 | 485221990 | 00 | 0.00 | N | 5 | -10 | |
| 45 | 20250219 | 6580 | 6570 | 6640 | 6470 | 78128 | 510148070 | 00 | 0.00 | N | 2 | 10 | |
| 46 | 20250218 | 6570 | 6520 | 6600 | 6520 | 54657 | 358064280 | 00 | 0.00 | N | 5 | -10 | |
| 47 | 20250217 | 6580 | 6490 | 6650 | 6480 | 35492 | 232852270 | 00 | 0.00 | N | 2 | 90 | |
| 48 | 20250214 | 6490 | 6530 | 6650 | 6470 | 41533 | 270345540 | 00 | 0.00 | N | 5 | -30 | |
| 49 | 20250213 | 6520 | 6500 | 6800 | 6490 | 85805 | 564847580 | 00 | 0.00 | N | 2 | 20 | |
| 50 | 20250212 | 6500 | 6610 | 6800 | 6470 | 168758 | 1117819240 | 00 | 0.00 | N | 5 | -160 | |
| 51 | 20250211 | 6660 | 6690 | 6740 | 6660 | 62422 | 418209640 | 00 | 0.00 | N | 5 | -70 | |
| 52 | 20250210 | 6730 | 6700 | 6830 | 6670 | 34372 | 231763900 | 00 | 0.00 | N | 2 | 30 | |
| 53 | 20250207 | 6700 | 6730 | 6840 | 6690 | 54478 | 367781800 | 00 | 0.00 | N | 5 | -30 | |
| 54 | 20250206 | 6730 | 6780 | 6830 | 6690 | 78635 | 529988180 | 00 | 0.00 | N | 5 | -100 | |
| 55 | 20250205 | 6830 | 6700 | 7190 | 6650 | 200386 | 1377410540 | 00 | 0.00 | N | 2 | 90 | |
| 56 | 20250204 | 6740 | 6520 | 6750 | 6520 | 75630 | 503543990 | 00 | 0.00 | N | 2 | 260 | |
| 57 | 20250203 | 6480 | 6670 | 6750 | 6400 | 119553 | 780528570 | 00 | 0.00 | N | 5 | -340 | |
| 58 | 20250131 | 6820 | 6800 | 6830 | 6710 | 92632 | 625713670 | 00 | 0.00 | N | 5 | -100 | |
| 59 | 20250124 | 6920 | 6990 | 7290 | 6910 | 310864 | 2202789590 | 00 | 0.00 | N | 5 | -50 | |
| 60 | 20250123 | 6970 | 7160 | 7210 | 6850 | 228090 | 1589808430 | 00 | 0.00 | N | 5 | -260 | |
| 61 | 20250122 | 7230 | 7210 | 7300 | 7150 | 125759 | 907027750 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20250121 | 7240 | 7260 | 7450 | 7240 | 215335 | 1575798010 | 00 | 0.00 | N | 5 | -130 | |
| 63 | 20250120 | 7370 | 7210 | 7790 | 7190 | 817335 | 6140650530 | 00 | 0.00 | N | 2 | 80 | |
| 64 | 20250117 | 7290 | 7270 | 7550 | 7200 | 420249 | 3098022190 | 00 | 0.00 | N | 2 | 10 | |
| 65 | 20250116 | 7280 | 7400 | 7840 | 7210 | 1257474 | 9455179220 | 00 | 0.00 | N | 5 | -410 | |
| 66 | 20250115 | 7690 | 6940 | 8080 | 6770 | 2135380 | 16430700120 | 00 | 0.00 | N | 2 | 830 | |
| 67 | 20250114 | 6860 | 6700 | 6980 | 6700 | 90299 | 620117200 | 00 | 0.00 | N | 2 | 90 | |
| 68 | 20250113 | 6770 | 6820 | 6980 | 6690 | 59080 | 400039880 | 00 | 0.00 | N | 5 | -100 | |
| 69 | 20250110 | 6870 | 6780 | 6910 | 6740 | 74575 | 508095520 | 00 | 0.00 | N | 2 | 40 | |
| 70 | 20250109 | 6830 | 6700 | 6850 | 6560 | 148358 | 998045730 | 00 | 0.00 | N | 2 | 110 | |
| 71 | 20250108 | 6720 | 7000 | 7070 | 6720 | 250220 | 1709624720 | 00 | 0.00 | N | 5 | -350 | |
| 72 | 20250107 | 7070 | 7030 | 7160 | 6980 | 121274 | 855694990 | 00 | 0.00 | N | 2 | 50 | |
| 73 | 20250106 | 7020 | 7250 | 7280 | 7010 | 251257 | 1781285280 | 00 | 0.00 | N | 5 | -290 | |
| 74 | 20250103 | 7310 | 7220 | 7450 | 7060 | 376490 | 2740258940 | 00 | 0.00 | N | 2 | 160 | |
| 75 | 20250102 | 7150 | 7030 | 7220 | 6920 | 342670 | 2440007950 | 00 | 0.00 | N | 2 | 230 | |
| 76 | 20241230 | 6920 | 6950 | 7050 | 6800 | 274068 | 1899443840 | 00 | 0.00 | N | 5 | -180 | |
| 77 | 20241227 | 7100 | 7100 | 7690 | 6880 | 1139365 | 8315008410 | 00 | 0.00 | N | 5 | -90 | |
| 78 | 20241226 | 7190 | 7240 | 7660 | 7090 | 492023 | 3597835430 | 00 | 0.00 | N | 5 | -130 | |
| 79 | 20241224 | 7320 | 7380 | 7660 | 7070 | 727315 | 5340588450 | 00 | 0.00 | N | 5 | -150 | |
| 80 | 20241223 | 7470 | 7360 | 8090 | 7300 | 1852133 | 14276890310 | 00 | 0.00 | N | 2 | 90 | |
| 81 | 20241220 | 7380 | 8260 | 8550 | 7150 | 1666613 | 12978768920 | 00 | 0.00 | N | 5 | -1770 | |
| 82 | 20241219 | 9150 | 9180 | 9210 | 8270 | 2665953 | 23179897360 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241218 | 9150 | 9400 | 10470 | 8730 | 11141381 | 108016566030 | 00 | 0.00 | N | 2 | 680 | |
| 84 | 20241217 | 8470 | 9070 | 9720 | 8190 | 11716871 | 105691308290 | 00 | 0.00 | N | 2 | 990 | |
| 85 | 20241216 | 7480 | 7480 | 7480 | 7330 | 873335 | 6530551360 | 00 | 0.00 | N | 1 | 1720 | |
| 86 | 20241213 | 5760 | 5640 | 5770 | 5600 | 49711 | 291339050 | 00 | 0.00 | N | 2 | 120 | |
| 87 | 20241212 | 5640 | 5600 | 5650 | 5550 | 15883 | 89045060 | 00 | 0.00 | N | 2 | 10 | |
| 88 | 20241211 | 5630 | 5400 | 5640 | 5400 | 24519 | 137087820 | 00 | 0.00 | N | 2 | 190 | |
| 89 | 20241210 | 5440 | 5170 | 5440 | 5170 | 33307 | 178258680 | 00 | 0.00 | N | 2 | 260 | |
| 90 | 20241209 | 5180 | 5560 | 5580 | 5170 | 45538 | 244496460 | 00 | 0.00 | N | 5 | -400 | |
| 91 | 20241206 | 5580 | 5600 | 5660 | 5520 | 25495 | 142207190 | 00 | 0.00 | N | 5 | -70 | |
| 92 | 20241205 | 5650 | 5670 | 5810 | 5610 | 42007 | 236950060 | 00 | 0.00 | N | 5 | -40 | |
| 93 | 20241204 | 5690 | 5680 | 5780 | 5650 | 26439 | 150542030 | 00 | 0.00 | N | 5 | -30 | |
| 94 | 20241203 | 5720 | 5700 | 5780 | 5700 | 22269 | 127429360 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20241202 | 5720 | 5800 | 5910 | 5700 | 20506 | 118535050 | 00 | 0.00 | N | 5 | -80 | |
| 96 | 20241129 | 5800 | 5910 | 5950 | 5800 | 23562 | 138600260 | 00 | 0.00 | N | 5 | -160 | |
| 97 | 20241128 | 5960 | 6050 | 6100 | 5920 | 27652 | 166122570 | 00 | 0.00 | N | 5 | -100 | |
| 98 | 20241127 | 6060 | 6270 | 6340 | 6060 | 94923 | 585733280 | 00 | 0.00 | N | 2 | 10 | |
| 99 | 20241126 | 6050 | 5950 | 6050 | 5900 | 32138 | 192107340 | 00 | 0.00 | N | 2 | 160 | |
| 100 | 20241125 | 5890 | 5800 | 5930 | 5710 | 14485 | 85006910 | 00 | 0.00 | N | 2 | 100 | |
| 101 | 20241122 | 5790 | 5840 | 5930 | 5790 | 21085 | 123693550 | 00 | 0.00 | N | 5 | -70 | |
| 102 | 20241121 | 5860 | 5830 | 5990 | 5780 | 42539 | 250920300 | 00 | 0.00 | N | 2 | 30 | |
| 103 | 20241120 | 5830 | 5840 | 5940 | 5710 | 30681 | 180099960 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20241119 | 5830 | 5740 | 5860 | 5740 | 20269 | 117868200 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20241118 | 5830 | 6020 | 6620 | 5830 | 626770 | 3942358800 | 00 | 0.00 | N | 5 | -190 | |
| 106 | 20241115 | 6020 | 5650 | 6190 | 5620 | 88449 | 528080410 | 00 | 0.00 | N | 2 | 230 | |
| 107 | 20241114 | 5790 | 5600 | 5800 | 5600 | 10574 | 59902500 | 00 | 0.00 | N | 2 | 90 | |
| 108 | 20241113 | 5700 | 5930 | 6040 | 5650 | 12899 | 74896310 | 00 | 0.00 | N | 5 | -230 | |
| 109 | 20241112 | 5930 | 6130 | 6130 | 5850 | 32912 | 195571140 | 00 | 0.00 | N | 5 | -170 | |
| 110 | 20241111 | 6100 | 6290 | 6290 | 6060 | 30682 | 188216940 | 00 | 0.00 | N | 5 | -190 | |
| 111 | 20241108 | 6290 | 6240 | 6330 | 6240 | 14685 | 92178320 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20241107 | 6290 | 6230 | 6350 | 6220 | 28045 | 176115660 | 00 | 0.00 | N | 2 | 60 | |
| 113 | 20241106 | 6230 | 6170 | 6230 | 6140 | 20645 | 127863920 | 00 | 0.00 | N | 2 | 60 | |
| 114 | 20241105 | 6170 | 6130 | 6200 | 6130 | 19434 | 119702970 | 00 | 0.00 | N | 2 | 10 | |
| 115 | 20241104 | 6160 | 6110 | 6170 | 6100 | 12103 | 74335280 | 00 | 0.00 | N | 2 | 30 | |
| 116 | 20241101 | 6130 | 6160 | 6170 | 6110 | 13730 | 84337080 | 00 | 0.00 | N | 5 | -30 | |
| 117 | 20241031 | 6160 | 6190 | 6190 | 6150 | 17332 | 106705550 | 00 | 0.00 | N | 5 | -30 | |
| 118 | 20241030 | 6190 | 6150 | 6210 | 6150 | 5763 | 35572780 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20241029 | 6200 | 6170 | 6210 | 6170 | 21554 | 133416780 | 00 | 0.00 | N | 2 | 30 | |
| 120 | 20241028 | 6170 | 6160 | 6180 | 6150 | 6553 | 40386500 | 00 | 0.00 | N | 2 | 10 | |
| 121 | 20241025 | 6160 | 6180 | 6200 | 6150 | 17540 | 108159570 | 00 | 0.00 | N | 5 | -20 | |
| 122 | 20241024 | 6180 | 6210 | 6270 | 6160 | 34211 | 211820200 | 00 | 0.00 | N | 5 | -90 | |
| 123 | 20241023 | 6270 | 6170 | 6280 | 6170 | 11213 | 69619610 | 00 | 0.00 | N | 2 | 90 | |
| 124 | 20241022 | 6180 | 6150 | 6480 | 6150 | 46796 | 291279810 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20241021 | 6180 | 6160 | 6190 | 6120 | 13954 | 86243360 | 00 | 0.00 | N | 2 | 10 | |
| 126 | 20241018 | 6170 | 6230 | 6250 | 6140 | 27735 | 171092250 | 00 | 0.00 | N | 5 | -20 | |
| 127 | 20241017 | 6190 | 6230 | 6260 | 6150 | 27017 | 167356040 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20241016 | 6190 | 6280 | 6330 | 6110 | 62319 | 384678420 | 00 | 0.00 | N | 5 | -90 | |
| 129 | 20241015 | 6280 | 6450 | 7400 | 6030 | 999342 | 6888802560 | 00 | 0.00 | N | 5 | -120 | |
| 130 | 20241014 | 6400 | 6490 | 6500 | 6390 | 9061 | 58114510 | 00 | 0.00 | N | 5 | -80 | |
| 131 | 20241011 | 6480 | 6480 | 6540 | 6430 | 3263 | 21125790 | 00 | 0.00 | N | 5 | -30 | |
| 132 | 20241010 | 6510 | 6530 | 6570 | 6480 | 3379 | 22013540 | 00 | 0.00 | N | 5 | -20 | |
| 133 | 20241008 | 6530 | 6560 | 6630 | 6420 | 16112 | 105523100 | 00 | 0.00 | N | 5 | -90 | |
| 134 | 20241007 | 6620 | 6570 | 6650 | 6570 | 6267 | 41498180 | 00 | 0.00 | N | 2 | 30 | |
| 135 | 20241004 | 6590 | 6610 | 6630 | 6560 | 5323 | 35123570 | 00 | 0.00 | N | 5 | -30 | |
| 136 | 20241002 | 6620 | 6690 | 6750 | 6600 | 12326 | 82014890 | 00 | 0.00 | N | 5 | -190 | |
| 137 | 20240930 | 6810 | 6730 | 6830 | 6730 | 13574 | 91977580 | 00 | 0.00 | N | 2 | 20 | |
| 138 | 20240927 | 6790 | 6810 | 6830 | 6690 | 19150 | 129450810 | 00 | 0.00 | N | 2 | 90 | |
| 139 | 20240926 | 6700 | 6720 | 6720 | 6670 | 6108 | 40844780 | 00 | 0.00 | N | 2 | 20 | |
| 140 | 20240925 | 6680 | 6720 | 6750 | 6680 | 28402 | 190547760 | 00 | 0.00 | N | 5 | -50 | |
| 141 | 20240924 | 6730 | 6730 | 6730 | 6630 | 4278 | 28689880 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20240923 | 6730 | 6770 | 6770 | 6720 | 14052 | 94870540 | 00 | 0.00 | N | 5 | -40 | |
| 143 | 20240920 | 6770 | 6690 | 6890 | 6690 | 19762 | 134319420 | 00 | 0.00 | N | 2 | 80 | |
| 144 | 20240919 | 6690 | 6620 | 6760 | 6570 | 14759 | 98470910 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20240913 | 6690 | 6700 | 6730 | 6660 | 9296 | 62356680 | 00 | 0.00 | N | 5 | -10 | |
| 146 | 20240912 | 6700 | 6580 | 6700 | 6580 | 8807 | 58549620 | 00 | 0.00 | N | 2 | 130 | |
| 147 | 20240911 | 6570 | 6560 | 6720 | 6480 | 15370 | 100915650 | 00 | 0.00 | N | 5 | -50 | |
| 148 | 20240910 | 6620 | 6630 | 6670 | 6560 | 7260 | 48071260 | 00 | 0.00 | N | 5 | -10 | |
| 149 | 20240909 | 6630 | 6230 | 6700 | 6150 | 28509 | 185018420 | 00 | 0.00 | N | 2 | 280 | |
| 150 | 20240906 | 6350 | 6510 | 6580 | 6350 | 31257 | 201275140 | 00 | 0.00 | N | 5 | -200 | |
| 151 | 20240905 | 6550 | 6680 | 6740 | 6510 | 24874 | 164764810 | 00 | 0.00 | N | 5 | -90 | |
| 152 | 20240904 | 6640 | 6710 | 6710 | 6640 | 22319 | 148937740 | 00 | 0.00 | N | 5 | -200 | |
| 153 | 20240903 | 6840 | 6670 | 6890 | 6670 | 18803 | 128063440 | 00 | 0.00 | N | 2 | 140 | |
| 154 | 20240902 | 6700 | 6740 | 6790 | 6660 | 22015 | 147766610 | 00 | 0.00 | N | 5 | -90 | |
| 155 | 20240830 | 6790 | 6660 | 6800 | 6660 | 15576 | 105022390 | 00 | 0.00 | N | 2 | 100 | |
| 156 | 20240829 | 6690 | 6670 | 6770 | 6670 | 24748 | 166003720 | 00 | 0.00 | N | 5 | -60 | |
| 157 | 20240828 | 6750 | 6760 | 6830 | 6750 | 14310 | 97048220 | 00 | 0.00 | N | 5 | -30 | |
| 158 | 20240827 | 6780 | 6700 | 6780 | 6640 | 18174 | 122070450 | 00 | 0.00 | N | 2 | 70 | |
| 159 | 20240826 | 6710 | 6830 | 6860 | 6650 | 27985 | 188978620 | 00 | 0.00 | N | 5 | -120 | |
| 160 | 20240823 | 6830 | 6840 | 6860 | 6750 | 9666 | 65729430 | 00 | 0.00 | N | 2 | 10 | |
| 161 | 20240822 | 6820 | 6890 | 6940 | 6810 | 19926 | 136892950 | 00 | 0.00 | N | 5 | -80 | |
| 162 | 20240821 | 6900 | 6940 | 7010 | 6840 | 17942 | 123703000 | 00 | 0.00 | N | 5 | -40 | |
| 163 | 20240820 | 6940 | 6790 | 7010 | 6790 | 36501 | 253348940 | 00 | 0.00 | N | 2 | 160 | |
| 164 | 20240819 | 6780 | 6810 | 6880 | 6730 | 34653 | 235844080 | 00 | 0.00 | N | 5 | -30 | |
| 165 | 20240816 | 6810 | 6800 | 6890 | 6770 | 31633 | 215903830 | 00 | 0.00 | N | 2 | 30 | |
| 166 | 20240814 | 6780 | 6850 | 7180 | 6590 | 117089 | 807190430 | 00 | 0.00 | N | 3 | 0 | |
| 167 | 20240813 | 6780 | 6780 | 6820 | 6690 | 26853 | 181831890 | 00 | 0.00 | N | 3 | 0 | |
| 168 | 20240812 | 6780 | 6670 | 6810 | 6630 | 32278 | 217807930 | 00 | 0.00 | N | 2 | 150 | |
| 169 | 20240809 | 6630 | 6470 | 6660 | 6430 | 45747 | 300877070 | 00 | 0.00 | N | 2 | 200 | |
| 170 | 20240808 | 6430 | 6260 | 6630 | 6200 | 67648 | 433054950 | 00 | 0.00 | N | 2 | 130 | |
| 171 | 20240807 | 6300 | 6100 | 6350 | 6100 | 22890 | 142492420 | 00 | 0.00 | N | 2 | 160 | |
| 172 | 20240806 | 6140 | 5860 | 6240 | 5860 | 46381 | 282812790 | 00 | 0.00 | N | 2 | 280 | |
| 173 | 20240805 | 5860 | 6630 | 6650 | 5600 | 105592 | 648376800 | 00 | 0.00 | N | 5 | -830 | |
| 174 | 20240802 | 6690 | 6880 | 6880 | 6640 | 56559 | 378533280 | 00 | 0.00 | N | 5 | -190 | |
| 175 | 20240801 | 6880 | 6840 | 6910 | 6800 | 20205 | 138711410 | 00 | 0.00 | N | 2 | 70 | |
| 176 | 20240731 | 6810 | 6840 | 6840 | 6710 | 32955 | 223184280 | 00 | 0.00 | N | 5 | -30 | |
| 177 | 20240730 | 6840 | 6920 | 6940 | 6800 | 29499 | 201877950 | 00 | 0.00 | N | 5 | -80 | |
| 178 | 20240729 | 6920 | 6860 | 6960 | 6860 | 15240 | 105381090 | 00 | 0.00 | N | 2 | 80 | |
| 179 | 20240726 | 6840 | 6840 | 6880 | 6790 | 16016 | 109359700 | 00 | 0.00 | N | 3 | 0 | |
| 180 | 20240725 | 6840 | 6980 | 7000 | 6730 | 61386 | 419101080 | 00 | 0.00 | N | 5 | -200 | |
| 181 | 20240724 | 7040 | 7010 | 7070 | 7000 | 8987 | 63107340 | 00 | 0.00 | N | 5 | -20 | |
| 182 | 20240723 | 7060 | 7050 | 7100 | 7000 | 31932 | 224606780 | 00 | 0.00 | N | 2 | 10 | |
| 183 | 20240722 | 7050 | 7110 | 7140 | 7000 | 33860 | 238828210 | 00 | 0.00 | N | 5 | -60 | |
| 184 | 20240719 | 7110 | 7110 | 7170 | 7040 | 32056 | 227703120 | 00 | 0.00 | N | 5 | -10 | |
| 185 | 20240718 | 7120 | 7130 | 7140 | 7030 | 27998 | 198160740 | 00 | 0.00 | N | 5 | -50 | |
| 186 | 20240717 | 7170 | 7170 | 7210 | 7120 | 21380 | 152953780 | 00 | 0.00 | N | 3 | 0 | |
| 187 | 20240716 | 7170 | 7060 | 7220 | 7040 | 30657 | 219289980 | 00 | 0.00 | N | 2 | 90 | |
| 188 | 20240715 | 7080 | 7150 | 7150 | 7060 | 21473 | 152425500 | 00 | 0.00 | N | 5 | -40 | |
| 189 | 20240712 | 7120 | 7090 | 7200 | 7080 | 22952 | 163781790 | 00 | 0.00 | N | 5 | -10 | |
| 190 | 20240711 | 7130 | 7110 | 7150 | 7050 | 26704 | 189299990 | 00 | 0.00 | N | 2 | 50 | |
| 191 | 20240710 | 7080 | 7080 | 7110 | 7030 | 29949 | 211875030 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240709 | 7080 | 7110 | 7150 | 7030 | 33951 | 239995750 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20240708 | 7100 | 7050 | 7140 | 7000 | 33320 | 236089100 | 00 | 0.00 | N | 2 | 110 | |
| 194 | 20240705 | 6990 | 7000 | 7040 | 6970 | 35569 | 249168830 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20240704 | 6990 | 7030 | 7050 | 6950 | 47489 | 332227300 | 00 | 0.00 | N | 5 | -40 | |
| 196 | 20240703 | 7030 | 7300 | 7300 | 7030 | 69110 | 490463390 | 00 | 0.00 | N | 5 | -130 | |
| 197 | 20240702 | 7160 | 7280 | 7280 | 7150 | 50198 | 361211560 | 00 | 0.00 | N | 5 | -130 | |
| 198 | 20240701 | 7290 | 7220 | 7450 | 7180 | 103308 | 754245320 | 00 | 0.00 | N | 2 | 100 | |
| 199 | 20240628 | 7190 | 7130 | 7250 | 7090 | 140285 | 1006674890 | 00 | 0.00 | N | 2 | 100 | |
| 200 | 20240627 | 7090 | 7390 | 8640 | 7090 | 2311914 | 18427255990 | 02 | 0.00 | N | 5 | -300 | |
| 201 | 20240626 | 7390 | 7400 | 7400 | 7330 | 12869 | 94724420 | 00 | 0.00 | N | 2 | 30 | |
| 202 | 20240625 | 7360 | 7350 | 7360 | 7300 | 14909 | 109388780 | 00 | 0.00 | N | 2 | 30 | |
| 203 | 20240624 | 7330 | 7300 | 7410 | 7280 | 22727 | 166576560 | 00 | 0.00 | N | 2 | 30 | |
| 204 | 20240621 | 7300 | 7480 | 7490 | 7300 | 39436 | 290518090 | 00 | 0.00 | N | 5 | -170 | |
| 205 | 20240620 | 7470 | 7420 | 7520 | 7410 | 27729 | 207090370 | 00 | 0.00 | N | 5 | -10 | |
| 206 | 20240619 | 7480 | 7560 | 7570 | 7430 | 34324 | 256722280 | 00 | 0.00 | N | 5 | -70 | |
| 207 | 20240618 | 7550 | 7480 | 7650 | 7420 | 82069 | 618757450 | 00 | 0.00 | N | 2 | 70 | |
| 208 | 20240617 | 7480 | 7470 | 7540 | 7440 | 23960 | 179282260 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20240614 | 7470 | 7400 | 7550 | 7370 | 27906 | 207994980 | 00 | 0.00 | N | 2 | 70 | |
| 210 | 20240613 | 7400 | 7430 | 7530 | 7400 | 18791 | 139988980 | 00 | 0.00 | N | 5 | -70 | |
| 211 | 20240612 | 7470 | 7380 | 7480 | 7380 | 15069 | 112023100 | 00 | 0.00 | N | 2 | 20 | |
| 212 | 20240611 | 7450 | 7450 | 7530 | 7410 | 32378 | 242168700 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240610 | 7450 | 7350 | 7500 | 7330 | 43655 | 324083700 | 00 | 0.00 | N | 2 | 100 | |
| 214 | 20240607 | 7350 | 7400 | 7480 | 7310 | 20413 | 150302680 | 00 | 0.00 | N | 5 | -50 | |
| 215 | 20240605 | 7400 | 7480 | 7500 | 7310 | 20287 | 150167060 | 00 | 0.00 | N | 5 | -60 | |
| 216 | 20240604 | 7460 | 7480 | 7560 | 7410 | 41454 | 310725620 | 00 | 0.00 | N | 5 | -20 | |
| 217 | 20240603 | 7480 | 7330 | 7480 | 7300 | 41797 | 309612530 | 00 | 0.00 | N | 2 | 230 | |
| 218 | 20240531 | 7250 | 7250 | 7330 | 7210 | 18102 | 131450010 | 00 | 0.00 | N | 2 | 40 | |
| 219 | 20240530 | 7210 | 7350 | 7350 | 7210 | 47702 | 345307520 | 00 | 0.00 | N | 5 | -170 | |
| 220 | 20240529 | 7380 | 7390 | 7420 | 7330 | 16445 | 120958570 | 00 | 0.00 | N | 3 | 0 | |
| 221 | 20240528 | 7380 | 7380 | 7430 | 7330 | 22846 | 168431530 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20240527 | 7380 | 7350 | 7410 | 7250 | 36034 | 264933860 | 00 | 0.00 | N | 5 | -10 | |
| 223 | 20240524 | 7390 | 7390 | 7460 | 7370 | 13485 | 99791340 | 00 | 0.00 | N | 3 | 0 | |
| 224 | 20240523 | 7390 | 7480 | 7480 | 7360 | 32064 | 237102750 | 00 | 0.00 | N | 5 | -80 | |
| 225 | 20240522 | 7470 | 7540 | 7560 | 7410 | 37632 | 281258860 | 00 | 0.00 | N | 5 | -90 | |
| 226 | 20240521 | 7560 | 7480 | 7610 | 7450 | 64856 | 489478870 | 00 | 0.00 | N | 2 | 90 | |
| 227 | 20240520 | 7470 | 7490 | 7490 | 7400 | 39998 | 297953680 | 00 | 0.00 | N | 2 | 60 | |
| 228 | 20240517 | 7410 | 7380 | 7530 | 7350 | 86675 | 643084860 | 00 | 0.00 | N | 2 | 80 | |
| 229 | 20240516 | 7330 | 7330 | 7380 | 7270 | 30226 | 221334690 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240514 | 7330 | 7300 | 7360 | 7290 | 22524 | 164783690 | 00 | 0.00 | N | 2 | 30 | |
| 231 | 20240513 | 7300 | 7390 | 7400 | 7290 | 22924 | 168012450 | 00 | 0.00 | N | 5 | -50 | |
| 232 | 20240510 | 7350 | 7380 | 7450 | 7330 | 33264 | 245535100 | 00 | 0.00 | N | 2 | 70 | |
| 233 | 20240509 | 7280 | 7370 | 7380 | 7280 | 31619 | 231453980 | 00 | 0.00 | N | 5 | -80 | |
| 234 | 20240508 | 7360 | 7490 | 7490 | 7350 | 46364 | 343506120 | 00 | 0.00 | N | 2 | 10 | |
| 235 | 20240507 | 7350 | 7350 | 7370 | 7290 | 21395 | 156637390 | 00 | 0.00 | N | 2 | 20 | |
| 236 | 20240503 | 7330 | 7300 | 7350 | 7300 | 13820 | 101200350 | 00 | 0.00 | N | 2 | 30 | |
| 237 | 20240502 | 7300 | 7310 | 7340 | 7270 | 12027 | 87732640 | 00 | 0.00 | N | 5 | -10 | |
| 238 | 20240430 | 7310 | 7350 | 7360 | 7310 | 16338 | 119645840 | 00 | 0.00 | N | 5 | -40 | |
| 239 | 20240429 | 7350 | 7340 | 7360 | 7290 | 22153 | 162103810 | 00 | 0.00 | N | 2 | 70 | |
| 240 | 20240426 | 7280 | 7300 | 7330 | 7190 | 23238 | 168559340 | 00 | 0.00 | N | 2 | 10 | |
| 241 | 20240425 | 7270 | 7330 | 7330 | 7250 | 19620 | 142984020 | 00 | 0.00 | N | 5 | -30 | |
| 242 | 20240424 | 7300 | 7300 | 7330 | 7240 | 20379 | 148235380 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20240423 | 7300 | 7260 | 7320 | 7240 | 14953 | 108893120 | 00 | 0.00 | N | 5 | -20 | |
| 244 | 20240422 | 7320 | 7200 | 7350 | 7200 | 24544 | 179224960 | 00 | 0.00 | N | 2 | 30 | |
| 245 | 20240419 | 7290 | 7250 | 7390 | 7160 | 46078 | 334563960 | 00 | 0.00 | N | 2 | 40 | |
| 246 | 20240418 | 7250 | 7140 | 7250 | 7140 | 18918 | 136446760 | 00 | 0.00 | N | 2 | 80 | |
| 247 | 20240417 | 7170 | 7230 | 7310 | 7150 | 39047 | 281093520 | 00 | 0.00 | N | 5 | -60 | |
| 248 | 20240416 | 7230 | 7250 | 7400 | 7200 | 31307 | 226532750 | 00 | 0.00 | N | 5 | -70 | |
| 249 | 20240415 | 7300 | 7270 | 7340 | 7190 | 34454 | 250008780 | 00 | 0.00 | N | 2 | 100 | |
| 250 | 20240412 | 7200 | 7330 | 7430 | 7170 | 73104 | 530321710 | 00 | 0.00 | N | 5 | -190 | |
| 251 | 20240411 | 7390 | 7330 | 7420 | 7250 | 11127 | 81339130 | 00 | 0.00 | N | 2 | 60 | |
| 252 | 20240409 | 7330 | 7320 | 7410 | 7310 | 26784 | 197149040 | 00 | 0.00 | N | 2 | 20 | |
| 253 | 20240408 | 7310 | 7440 | 7450 | 7310 | 31167 | 229451690 | 00 | 0.00 | N | 5 | -110 | |
| 254 | 20240405 | 7420 | 7380 | 7490 | 7380 | 26354 | 196176600 | 00 | 0.00 | N | 5 | -30 | |
| 255 | 20240404 | 7450 | 7430 | 7540 | 7400 | 27287 | 203378030 | 00 | 0.00 | N | 5 | -50 | |
| 256 | 20240403 | 7500 | 7390 | 7560 | 7390 | 36966 | 275398380 | 00 | 0.00 | N | 5 | -50 | |
| 257 | 20240402 | 7550 | 7480 | 7570 | 7410 | 39995 | 298717560 | 00 | 0.00 | N | 2 | 70 | |
| 258 | 20240401 | 7480 | 7470 | 7490 | 7410 | 7859 | 58577310 | 00 | 0.00 | N | 2 | 50 | |
| 259 | 20240329 | 7430 | 7490 | 7490 | 7370 | 28097 | 208126510 | 00 | 0.00 | N | 5 | -70 | |
| 260 | 20240328 | 7500 | 7490 | 7570 | 7410 | 27307 | 204446940 | 00 | 0.00 | N | 2 | 50 | |
| 261 | 20240327 | 7450 | 7570 | 7610 | 7400 | 25503 | 191326510 | 00 | 0.00 | N | 5 | -120 | |
| 262 | 20240326 | 7570 | 7650 | 7690 | 7560 | 37865 | 288206630 | 00 | 0.00 | N | 5 | -140 | |
| 263 | 20240325 | 7710 | 7600 | 7740 | 7540 | 94584 | 723662010 | 00 | 0.00 | N | 2 | 150 | |
| 264 | 20240322 | 7560 | 7420 | 7580 | 7400 | 28115 | 210677370 | 00 | 0.00 | N | 2 | 120 | |
| 265 | 20240321 | 7440 | 7380 | 7470 | 7380 | 20127 | 149363060 | 00 | 0.00 | N | 2 | 50 | |
| 266 | 20240320 | 7390 | 7430 | 7460 | 7340 | 19512 | 144206600 | 00 | 0.00 | N | 5 | -50 | |
| 267 | 20240319 | 7440 | 7440 | 7500 | 7310 | 52097 | 383624680 | 00 | 0.00 | N | 3 | 0 | |
| 268 | 20240318 | 7440 | 7320 | 7470 | 7320 | 14445 | 107214570 | 00 | 0.00 | N | 2 | 60 | |
| 269 | 20240315 | 7380 | 7340 | 7480 | 7340 | 23045 | 170775080 | 00 | 0.00 | N | 5 | -30 | |
| 270 | 20240314 | 7410 | 7420 | 7420 | 7330 | 20370 | 150256380 | 00 | 0.00 | N | 2 | 20 | |
| 271 | 20240313 | 7390 | 7460 | 7460 | 7300 | 28290 | 208622480 | 00 | 0.00 | N | 3 | 0 | |
| 272 | 20240312 | 7390 | 7250 | 7420 | 7250 | 27252 | 199826410 | 00 | 0.00 | N | 2 | 50 | |
| 273 | 20240311 | 7340 | 7400 | 7480 | 7340 | 39863 | 294723560 | 00 | 0.00 | N | 5 | -50 | |
| 274 | 20240308 | 7390 | 7420 | 7560 | 7390 | 23710 | 175826200 | 00 | 0.00 | N | 5 | -30 | |
| 275 | 20240307 | 7420 | 7640 | 7660 | 7340 | 78619 | 584631590 | 00 | 0.00 | N | 5 | -210 | |
| 276 | 20240306 | 7630 | 7650 | 7660 | 7580 | 19252 | 146365520 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20240305 | 7630 | 7790 | 7800 | 7610 | 47741 | 365760170 | 00 | 0.00 | N | 5 | -160 | |
| 278 | 20240304 | 7790 | 7740 | 7840 | 7720 | 36454 | 283185350 | 00 | 0.00 | N | 2 | 50 | |
| 279 | 20240229 | 7740 | 7720 | 7800 | 7680 | 40806 | 315959750 | 00 | 0.00 | N | 5 | -50 | |
| 280 | 20240228 | 7790 | 7770 | 7850 | 7760 | 21106 | 164460600 | 00 | 0.00 | N | 5 | -30 | |
| 281 | 20240227 | 7820 | 7730 | 7840 | 7690 | 46736 | 362797270 | 00 | 0.00 | N | 2 | 50 | |
| 282 | 20240226 | 7770 | 7730 | 7800 | 7710 | 17606 | 136471730 | 00 | 0.00 | N | 5 | -10 | |
| 283 | 20240223 | 7780 | 7840 | 7870 | 7750 | 48561 | 378430810 | 00 | 0.00 | N | 5 | -80 | |
| 284 | 20240222 | 7860 | 7950 | 7980 | 7860 | 35346 | 279044350 | 00 | 0.00 | N | 5 | -20 | |
| 285 | 20240221 | 7880 | 7910 | 7930 | 7830 | 30256 | 238417980 | 00 | 0.00 | N | 5 | -30 | |
| 286 | 20240220 | 7910 | 7830 | 7950 | 7820 | 19959 | 157066620 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20240219 | 7910 | 7840 | 7990 | 7720 | 47348 | 374667420 | 00 | 0.00 | N | 3 | 0 | |
| 288 | 20240216 | 7910 | 7890 | 7940 | 7820 | 49516 | 390144120 | 00 | 0.00 | N | 2 | 40 | |
| 289 | 20240215 | 7870 | 7900 | 7900 | 7820 | 25272 | 198399400 | 00 | 0.00 | N | 3 | 0 | |
| 290 | 20240214 | 7870 | 7670 | 7890 | 7670 | 50036 | 392965240 | 00 | 0.00 | N | 2 | 40 | |
| 291 | 20240213 | 7830 | 7750 | 7840 | 7670 | 36176 | 281303470 | 00 | 0.00 | N | 2 | 120 | |
| 292 | 20240208 | 7710 | 7720 | 7770 | 7620 | 22805 | 175136650 | 00 | 0.00 | N | 2 | 10 | |
| 293 | 20240207 | 7700 | 7740 | 7770 | 7690 | 19754 | 152532060 | 00 | 0.00 | N | 5 | -40 | |
| 294 | 20240206 | 7740 | 7740 | 7790 | 7590 | 32563 | 250450880 | 00 | 0.00 | N | 5 | -10 | |
| 295 | 20240205 | 7750 | 7740 | 7780 | 7660 | 26032 | 201248520 | 00 | 0.00 | N | 2 | 20 | |
| 296 | 20240202 | 7730 | 7650 | 7760 | 7650 | 35041 | 270541730 | 00 | 0.00 | N | 2 | 120 | |
| 297 | 20240201 | 7610 | 7550 | 7710 | 7540 | 44918 | 342366840 | 00 | 0.00 | N | 2 | 10 | |
| 298 | 20240131 | 7600 | 7740 | 7760 | 7570 | 51835 | 395634700 | 00 | 0.00 | N | 5 | -130 | |
| 299 | 20240130 | 7730 | 7670 | 7800 | 7630 | 25278 | 194044130 | 00 | 0.00 | N | 2 | 60 | |
| 300 | 20240129 | 7670 | 7840 | 7840 | 7660 | 22715 | 175400560 | 00 | 0.00 | N | 5 | -60 | |
| 301 | 20240126 | 7730 | 7610 | 7780 | 7570 | 35073 | 270507590 | 00 | 0.00 | N | 2 | 40 | |
| 302 | 20240125 | 7690 | 7710 | 7730 | 7530 | 89685 | 683139820 | 00 | 0.00 | N | 5 | -20 | |
| 303 | 20240124 | 7710 | 7830 | 7910 | 7700 | 91057 | 707241550 | 00 | 0.00 | N | 5 | -170 | |
| 304 | 20240123 | 7880 | 7880 | 7910 | 7830 | 67250 | 529303410 | 00 | 0.00 | N | 3 | 0 | |
| 305 | 20240122 | 7880 | 8030 | 8110 | 7810 | 125596 | 988955550 | 00 | 0.00 | N | 5 | -250 | |
| 306 | 20240119 | 8130 | 8070 | 8200 | 8000 | 160321 | 1298028120 | 00 | 0.00 | N | 5 | -40 | |
| 307 | 20240118 | 8170 | 8120 | 8370 | 7920 | 722703 | 5874043210 | 00 | 0.00 | N | 2 | 390 | |
| 308 | 20240117 | 7780 | 7920 | 8100 | 7710 | 302674 | 2403586650 | 00 | 0.00 | N | 5 | -130 | |
| 309 | 20240116 | 7910 | 8050 | 8060 | 7870 | 96200 | 763035500 | 00 | 0.00 | N | 5 | -120 | |
| 310 | 20240115 | 8030 | 7820 | 8200 | 7820 | 263368 | 2120660690 | 00 | 0.00 | N | 2 | 130 | |
| 311 | 20240112 | 7900 | 8200 | 8200 | 7840 | 432515 | 3461239230 | 00 | 0.00 | N | 5 | -30 | |
| 312 | 20240111 | 7930 | 7790 | 7930 | 7720 | 115947 | 913015030 | 00 | 0.00 | N | 2 | 160 | |
| 313 | 20240110 | 7770 | 7850 | 7880 | 7720 | 81013 | 631701440 | 00 | 0.00 | N | 5 | -40 | |
| 314 | 20240109 | 7810 | 7800 | 7870 | 7710 | 78366 | 611571090 | 00 | 0.00 | N | 2 | 20 | |
| 315 | 20240108 | 7790 | 7730 | 7880 | 7710 | 90667 | 705987100 | 00 | 0.00 | N | 2 | 70 | |
| 316 | 20240105 | 7720 | 7860 | 7870 | 7670 | 125543 | 970942460 | 00 | 0.00 | N | 5 | -100 | |
| 317 | 20240104 | 7820 | 7760 | 7950 | 7650 | 367796 | 2873021750 | 00 | 0.00 | N | 2 | 50 | |
| 318 | 20240103 | 7770 | 7570 | 8310 | 7500 | 1379427 | 10963150890 | 00 | 0.00 | N | 2 | 200 | |
| 319 | 20240102 | 7570 | 7490 | 7580 | 7410 | 68667 | 516280110 | 00 | 0.00 | N | 2 | 90 | |
| 320 | 20231228 | 7480 | 7430 | 7480 | 7320 | 58540 | 436250740 | 00 | 0.00 | N | 2 | 40 | |
| 321 | 20231227 | 7440 | 7400 | 7470 | 7250 | 65721 | 483701380 | 00 | 0.00 | N | 2 | 40 | |
| 322 | 20231226 | 7400 | 7470 | 7490 | 7370 | 53995 | 400094260 | 00 | 0.00 | N | 5 | -70 | |
| 323 | 20231222 | 7470 | 7380 | 7470 | 7340 | 75175 | 556338840 | 00 | 0.00 | N | 2 | 90 | |
| 324 | 20231221 | 7380 | 7440 | 7480 | 7360 | 96403 | 713569860 | 00 | 0.00 | N | 5 | -70 | |
| 325 | 20231220 | 7450 | 7490 | 7520 | 7420 | 89892 | 670044420 | 00 | 0.00 | N | 5 | -10 | |
| 326 | 20231219 | 7460 | 7380 | 7520 | 7380 | 122783 | 912700210 | 00 | 0.00 | N | 3 | 0 | |
| 327 | 20231218 | 7460 | 7550 | 7550 | 7360 | 130928 | 973835200 | 00 | 0.00 | N | 5 | -90 | |
| 328 | 20231215 | 7550 | 7520 | 7590 | 7400 | 131879 | 993677980 | 00 | 0.00 | N | 2 | 50 | |
| 329 | 20231214 | 7500 | 7590 | 7680 | 7450 | 184381 | 1387927970 | 00 | 0.00 | N | 5 | -150 | |
| 330 | 20231213 | 7650 | 7620 | 7710 | 7440 | 273982 | 2070055400 | 00 | 0.00 | N | 5 | -100 | |
| 331 | 20231212 | 7750 | 7710 | 7820 | 7610 | 323110 | 2492350750 | 00 | 0.00 | N | 5 | -80 | |
| 332 | 20231211 | 7830 | 8190 | 8250 | 7810 | 656975 | 5268690420 | 00 | 0.00 | N | 5 | -570 | |
| 333 | 20231208 | 8400 | 8160 | 9570 | 8040 | 6556559 | 57894385780 | 00 | 0.00 | N | 2 | 970 | |
| 334 | 20231207 | 7430 | 7450 | 7530 | 7370 | 111221 | 824062390 | 00 | 0.00 | N | 5 | -70 | |
| 335 | 20231206 | 7500 | 7520 | 7670 | 7360 | 202333 | 1517602010 | 00 | 0.00 | N | 2 | 40 | |
| 336 | 20231205 | 7460 | 7670 | 8080 | 7360 | 1667209 | 12867847860 | 00 | 0.00 | N | 2 | 70 | |
| 337 | 20231204 | 7390 | 8000 | 8000 | 7330 | 682342 | 5171168760 | 00 | 0.00 | N | 2 | 190 | |
| 338 | 20231201 | 7200 | 7170 | 7230 | 7100 | 18158 | 130131820 | 00 | 0.00 | N | 2 | 60 | |
| 339 | 20231130 | 7140 | 7160 | 7190 | 7090 | 18562 | 132482250 | 00 | 0.00 | N | 2 | 20 | |
| 340 | 20231129 | 7120 | 7160 | 7160 | 7100 | 24369 | 173521070 | 00 | 0.00 | N | 5 | -40 | |
| 341 | 20231128 | 7160 | 7210 | 7220 | 7120 | 20760 | 148625190 | 00 | 0.00 | N | 5 | -30 | |
| 342 | 20231127 | 7190 | 7180 | 7230 | 7160 | 21835 | 156840820 | 00 | 0.00 | N | 2 | 10 | |
| 343 | 20231124 | 7180 | 7180 | 7200 | 7120 | 17783 | 127286710 | 00 | 0.00 | N | 2 | 30 | |
| 344 | 20231123 | 7150 | 7130 | 7180 | 7090 | 32407 | 230906300 | 00 | 0.00 | N | 2 | 40 | |
| 345 | 20231122 | 7110 | 7220 | 7230 | 7100 | 47772 | 340699510 | 00 | 0.00 | N | 5 | -120 | |
| 346 | 20231121 | 7230 | 7230 | 7290 | 7170 | 26763 | 193379680 | 00 | 0.00 | N | 5 | -20 | |
| 347 | 20231120 | 7250 | 7320 | 7320 | 7120 | 15658 | 113188380 | 00 | 0.00 | N | 2 | 50 | |
| 348 | 20231117 | 7200 | 7270 | 7360 | 7180 | 22603 | 163328230 | 00 | 0.00 | N | 5 | -110 | |
| 349 | 20231116 | 7310 | 7260 | 7380 | 7260 | 17119 | 125265010 | 00 | 0.00 | N | 5 | -30 | |
| 350 | 20231115 | 7340 | 7230 | 7370 | 7230 | 37705 | 276237460 | 00 | 0.00 | N | 2 | 150 | |
| 351 | 20231114 | 7190 | 7020 | 7290 | 7020 | 51915 | 373727060 | 00 | 0.00 | N | 2 | 170 | |
| 352 | 20231113 | 7020 | 7160 | 7200 | 7000 | 67848 | 478905170 | 00 | 0.00 | N | 5 | -130 | |
| 353 | 20231110 | 7150 | 7160 | 7300 | 7120 | 64845 | 465563040 | 00 | 0.00 | N | 5 | -40 | |
| 354 | 20231109 | 7190 | 7210 | 7300 | 7170 | 47453 | 341780050 | 00 | 0.00 | N | 5 | -50 | |
| 355 | 20231108 | 7240 | 7290 | 7380 | 7220 | 84628 | 615836400 | 00 | 0.00 | N | 5 | -60 | |
| 356 | 20231107 | 7300 | 7310 | 8000 | 7240 | 1003950 | 7692140640 | 00 | 0.00 | N | 5 | -40 | |
| 357 | 20231106 | 7340 | 7260 | 7340 | 7230 | 53973 | 393389780 | 00 | 0.00 | N | 2 | 90 | |
| 358 | 20231103 | 7250 | 7300 | 7300 | 7130 | 28002 | 202230980 | 00 | 0.00 | N | 2 | 20 | |
| 359 | 20231102 | 7230 | 7190 | 7240 | 7100 | 44304 | 318615380 | 00 | 0.00 | N | 2 | 110 | |
| 360 | 20231101 | 7120 | 7050 | 7120 | 7030 | 27522 | 194336730 | 00 | 0.00 | N | 2 | 110 | |
| 361 | 20231031 | 7010 | 7140 | 7180 | 6960 | 42738 | 300070650 | 00 | 0.00 | N | 5 | -80 | |
| 362 | 20231030 | 7090 | 6920 | 7120 | 6920 | 33287 | 234697690 | 00 | 0.00 | N | 2 | 70 | |
| 363 | 20231027 | 7020 | 6970 | 7070 | 6950 | 58051 | 406587470 | 00 | 0.00 | N | 2 | 20 | |
| 364 | 20231026 | 7000 | 7070 | 7160 | 7000 | 92536 | 651482080 | 00 | 0.00 | N | 5 | -210 | |
| 365 | 20231025 | 7210 | 7160 | 7870 | 7080 | 754637 | 5693151420 | 00 | 0.00 | N | 2 | 80 | |
| 366 | 20231024 | 7130 | 7040 | 7140 | 7000 | 65856 | 464734970 | 00 | 0.00 | N | 2 | 20 | |
| 367 | 20231023 | 7110 | 7000 | 7230 | 7000 | 46112 | 326700250 | 00 | 0.00 | N | 2 | 10 | |
| 368 | 20231020 | 7100 | 7230 | 7320 | 7030 | 86231 | 616794190 | 00 | 0.00 | N | 5 | -130 | |
| 369 | 20231019 | 7230 | 7400 | 7470 | 7220 | 79699 | 583293190 | 00 | 0.00 | N | 5 | -210 | |
| 370 | 20231018 | 7440 | 7470 | 7650 | 7430 | 95247 | 715449830 | 00 | 0.00 | N | 5 | -30 | |
| 371 | 20231017 | 7470 | 7540 | 7620 | 7470 | 113303 | 851506190 | 00 | 0.00 | N | 5 | -50 | |
| 372 | 20231016 | 7520 | 7650 | 7990 | 7490 | 392107 | 3017167800 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20231013 | 7540 | 7340 | 8390 | 7340 | 2415009 | 19334418950 | 00 | 0.00 | N | 2 | 100 | |
| 374 | 20231012 | 7440 | 7340 | 7460 | 7300 | 29153 | 215148250 | 00 | 0.00 | N | 2 | 100 | |
| 375 | 20231011 | 7340 | 7330 | 7460 | 7310 | 39766 | 293366770 | 00 | 0.00 | N | 2 | 10 | |
| 376 | 20231010 | 7330 | 7140 | 7470 | 7110 | 71022 | 518658720 | 00 | 0.00 | N | 2 | 180 | |
| 377 | 20231006 | 7150 | 6930 | 7380 | 6930 | 39869 | 283740320 | 00 | 0.00 | N | 2 | 190 | |
| 378 | 20231005 | 6960 | 7230 | 7230 | 6960 | 34857 | 244992630 | 00 | 0.00 | N | 5 | -100 | |
| 379 | 20231004 | 7060 | 7100 | 7200 | 7000 | 49312 | 347736590 | 00 | 0.00 | N | 5 | -190 | |
| 380 | 20230927 | 7250 | 7020 | 7250 | 7010 | 25918 | 184806470 | 00 | 0.00 | N | 2 | 100 | |
| 381 | 20230926 | 7150 | 7200 | 7300 | 7130 | 54225 | 389973830 | 00 | 0.00 | N | 5 | -150 | |
| 382 | 20230925 | 7300 | 7480 | 7480 | 7300 | 54928 | 403034030 | 00 | 0.00 | N | 5 | -130 | |
| 383 | 20230922 | 7430 | 7350 | 7550 | 7330 | 59962 | 446438990 | 00 | 0.00 | N | 5 | -10 | |
| 384 | 20230921 | 7440 | 7650 | 7660 | 7400 | 127806 | 961609650 | 00 | 0.00 | N | 5 | -210 | |
| 385 | 20230920 | 7650 | 7680 | 7730 | 7610 | 61242 | 468425640 | 00 | 0.00 | N | 5 | -30 | |
| 386 | 20230919 | 7680 | 7760 | 7790 | 7670 | 110585 | 852555820 | 00 | 0.00 | N | 5 | -70 | |
| 387 | 20230918 | 7750 | 7830 | 7900 | 7710 | 142977 | 1116080430 | 00 | 0.00 | N | 5 | -10 | |
| 388 | 20230915 | 7760 | 7830 | 7920 | 7750 | 142347 | 1112397630 | 00 | 0.00 | N | 5 | -70 | |
| 389 | 20230914 | 7830 | 7890 | 7960 | 7790 | 167105 | 1309639290 | 00 | 0.00 | N | 5 | -60 | |
| 390 | 20230913 | 7890 | 7800 | 8570 | 7730 | 1974078 | 16128060500 | 00 | 0.00 | N | 2 | 240 | |
| 391 | 20230912 | 7650 | 7840 | 7870 | 7650 | 349819 | 2699255740 | 00 | 0.00 | N | 5 | -160 | |
| 392 | 20230911 | 7810 | 8100 | 8270 | 7760 | 562027 | 4463886100 | 00 | 0.00 | N | 5 | -250 | |
| 393 | 20230908 | 8060 | 9060 | 9880 | 8020 | 9131013 | 84562189040 | 00 | 0.00 | N | 2 | 380 | |
| 394 | 20230907 | 7680 | 7830 | 7830 | 7680 | 75423 | 610316780 | 00 | 0.00 | N | 5 | -110 | |
| 395 | 20230906 | 7790 | 7800 | 7860 | 7760 | 12499 | 97263880 | 00 | 0.00 | N | 5 | -10 | |
| 396 | 20230905 | 7800 | 7810 | 7830 | 7760 | 12330 | 95957940 | 00 | 0.00 | N | 5 | -40 | |
| 397 | 20230904 | 7840 | 7700 | 7840 | 7700 | 22333 | 173827830 | 00 | 0.00 | N | 2 | 90 | |
| 398 | 20230901 | 7750 | 7770 | 7820 | 7750 | 23546 | 182904370 | 00 | 0.00 | N | 5 | -40 | |
| 399 | 20230831 | 7790 | 7850 | 7900 | 7770 | 19499 | 152607670 | 00 | 0.00 | N | 5 | -90 | |
| 400 | 20230830 | 7880 | 7940 | 7960 | 7830 | 21252 | 167306930 | 00 | 0.00 | N | 5 | -30 | |
| 401 | 20230829 | 7910 | 7850 | 7950 | 7840 | 26612 | 210106590 | 00 | 0.00 | N | 2 | 30 | |
| 402 | 20230828 | 7880 | 7880 | 7910 | 7770 | 26854 | 210892810 | 00 | 0.00 | N | 3 | 0 | |
| 403 | 20230825 | 7880 | 7800 | 7940 | 7720 | 42947 | 334290570 | 00 | 0.00 | N | 2 | 70 | |
| 404 | 20230824 | 7810 | 7770 | 7840 | 7750 | 13657 | 106319030 | 00 | 0.00 | N | 3 | 0 | |
| 405 | 20230823 | 7810 | 7830 | 7940 | 7770 | 22166 | 172961020 | 00 | 0.00 | N | 5 | -90 | |
| 406 | 20230822 | 7900 | 7730 | 8040 | 7700 | 41765 | 328364370 | 00 | 0.00 | N | 2 | 100 | |
| 407 | 20230821 | 7800 | 7710 | 7880 | 7710 | 11753 | 91564420 | 00 | 0.00 | N | 2 | 90 | |
| 408 | 20230818 | 7710 | 7650 | 7820 | 7630 | 34692 | 266704300 | 00 | 0.00 | N | 5 | -40 | |
| 409 | 20230817 | 7750 | 7710 | 7780 | 7650 | 43266 | 333498840 | 00 | 0.00 | N | 5 | -30 | |
| 410 | 20230816 | 7780 | 7930 | 8000 | 7760 | 54891 | 429680750 | 00 | 0.00 | N | 5 | -220 | |
| 411 | 20230814 | 8000 | 8190 | 8190 | 7950 | 40463 | 322904590 | 00 | 0.00 | N | 5 | -140 | |
| 412 | 20230811 | 8140 | 8090 | 8190 | 8080 | 29652 | 240928060 | 00 | 0.00 | N | 5 | -20 | |
| 413 | 20230810 | 8160 | 8070 | 8270 | 8060 | 64399 | 525997430 | 00 | 0.00 | N | 2 | 20 | |
| 414 | 20230809 | 8140 | 8030 | 8280 | 8020 | 48051 | 390045960 | 00 | 0.00 | N | 2 | 30 | |
| 415 | 20230808 | 8110 | 8530 | 8530 | 8060 | 91072 | 744480730 | 00 | 0.00 | N | 5 | -250 | |
| 416 | 20230807 | 8360 | 8240 | 8620 | 8070 | 379259 | 3199836870 | 00 | 0.00 | N | 2 | 240 | |
| 417 | 20230804 | 8120 | 7880 | 8140 | 7850 | 33077 | 266219780 | 00 | 0.00 | N | 2 | 260 | |
| 418 | 20230803 | 7860 | 7980 | 8050 | 7780 | 46525 | 366015410 | 00 | 0.00 | N | 5 | -150 | |
| 419 | 20230802 | 8010 | 8100 | 8180 | 8000 | 21249 | 172051440 | 00 | 0.00 | N | 5 | -90 | |
| 420 | 20230801 | 8100 | 8100 | 8150 | 8050 | 26577 | 215082070 | 00 | 0.00 | N | 3 | 0 | |
| 421 | 20230731 | 8100 | 8000 | 8160 | 7980 | 35100 | 283514680 | 00 | 0.00 | N | 2 | 80 | |
| 422 | 20230728 | 8020 | 7880 | 8050 | 7860 | 32039 | 255047520 | 00 | 0.00 | N | 2 | 140 | |
| 423 | 20230727 | 7880 | 7610 | 8020 | 7610 | 47393 | 373311000 | 00 | 0.00 | N | 2 | 130 | |
| 424 | 20230726 | 7750 | 8080 | 8110 | 7540 | 183685 | 1431835750 | 00 | 0.00 | N | 5 | -330 | |
| 425 | 20230725 | 8080 | 8120 | 8300 | 8060 | 102621 | 835388740 | 00 | 0.00 | N | 5 | -140 | |
| 426 | 20230724 | 8220 | 8410 | 8460 | 8150 | 95662 | 785091330 | 00 | 0.00 | N | 5 | -200 | |
| 427 | 20230721 | 8420 | 8500 | 8730 | 8410 | 82130 | 696842020 | 00 | 0.00 | N | 5 | -110 | |
| 428 | 20230720 | 8530 | 8580 | 8600 | 8440 | 70859 | 602751640 | 00 | 0.00 | N | 2 | 80 | |
| 429 | 20230719 | 8450 | 8810 | 8810 | 8420 | 103821 | 886234430 | 00 | 0.00 | N | 5 | -210 | |
| 430 | 20230718 | 8660 | 9200 | 9250 | 8660 | 352071 | 3153506430 | 00 | 0.00 | N | 5 | -250 | |
| 431 | 20230717 | 8910 | 8740 | 9200 | 8640 | 769766 | 6915402760 | 00 | 0.00 | N | 2 | 310 | |
| 432 | 20230714 | 8600 | 8580 | 8710 | 8460 | 82796 | 711849030 | 00 | 0.00 | N | 2 | 30 | |
| 433 | 20230713 | 8570 | 8530 | 8610 | 8420 | 49492 | 422473150 | 00 | 0.00 | N | 2 | 40 | |
| 434 | 20230712 | 8530 | 8420 | 8530 | 8310 | 49376 | 417716230 | 00 | 0.00 | N | 2 | 230 | |
| 435 | 20230711 | 8300 | 8190 | 8330 | 8190 | 26496 | 218719150 | 00 | 0.00 | N | 2 | 80 | |
| 436 | 20230710 | 8220 | 8150 | 8320 | 8050 | 36106 | 295608260 | 00 | 0.00 | N | 2 | 110 | |
| 437 | 20230707 | 8110 | 8250 | 8250 | 8100 | 66707 | 543598110 | 00 | 0.00 | N | 5 | -140 | |
| 438 | 20230706 | 8250 | 8450 | 8450 | 8250 | 63568 | 526757660 | 00 | 0.00 | N | 5 | -160 | |
| 439 | 20230705 | 8410 | 8690 | 8690 | 8400 | 82421 | 697807280 | 00 | 0.00 | N | 5 | -220 | |
| 440 | 20230704 | 8630 | 8680 | 8740 | 8500 | 68432 | 586120240 | 00 | 0.00 | N | 5 | -50 | |
| 441 | 20230703 | 8680 | 8710 | 8730 | 8610 | 39472 | 342159560 | 00 | 0.00 | N | 2 | 80 | |
| 442 | 20230630 | 8600 | 8530 | 8720 | 8510 | 41507 | 357547900 | 00 | 0.00 | N | 2 | 70 | |
| 443 | 20230629 | 8530 | 8820 | 8870 | 8510 | 143851 | 1242667790 | 02 | 0.00 | N | 5 | -280 | |
| 444 | 20230628 | 8810 | 8900 | 8970 | 8800 | 56586 | 502222930 | 00 | 0.00 | N | 5 | -90 | |
| 445 | 20230627 | 8900 | 8920 | 8950 | 8810 | 48722 | 431857270 | 00 | 0.00 | N | 2 | 20 | |
| 446 | 20230626 | 8880 | 8800 | 8920 | 8750 | 58310 | 515423580 | 00 | 0.00 | N | 2 | 70 | |
| 447 | 20230623 | 8810 | 9150 | 9150 | 8810 | 157878 | 1402888730 | 00 | 0.00 | N | 5 | -290 | |
| 448 | 20230622 | 9100 | 9070 | 9240 | 9020 | 145965 | 1332617760 | 00 | 0.00 | N | 2 | 100 | |
| 449 | 20230621 | 9000 | 9170 | 9170 | 8960 | 99316 | 895883650 | 00 | 0.00 | N | 5 | -100 | |
| 450 | 20230620 | 9100 | 9150 | 9250 | 9050 | 136878 | 1253595110 | 00 | 0.00 | N | 5 | -60 | |
| 451 | 20230619 | 9160 | 9060 | 9250 | 9040 | 175240 | 1601042480 | 00 | 0.00 | N | 2 | 170 | |
| 452 | 20230616 | 8990 | 8880 | 9060 | 8820 | 78963 | 707421900 | 00 | 0.00 | N | 2 | 180 | |
| 453 | 20230615 | 8810 | 9050 | 9050 | 8790 | 138788 | 1233133920 | 00 | 0.00 | N | 5 | -250 | |
| 454 | 20230614 | 9060 | 9040 | 9180 | 8900 | 165918 | 1496245300 | 00 | 0.00 | N | 2 | 20 | |
| 455 | 20230613 | 9040 | 8910 | 9130 | 8880 | 107878 | 974129860 | 00 | 0.00 | N | 2 | 10 | |
| 456 | 20230612 | 9030 | 9190 | 9290 | 8990 | 137604 | 1254471760 | 00 | 0.00 | N | 5 | -110 | |
| 457 | 20230609 | 9140 | 9180 | 9440 | 9130 | 359442 | 3332237700 | 00 | 0.00 | N | 3 | 0 | |
| 458 | 20230608 | 9140 | 9590 | 9640 | 9070 | 746021 | 6970267100 | 00 | 0.00 | N | 2 | 50 | |
| 459 | 20230607 | 9090 | 9080 | 9460 | 9040 | 483772 | 4453373180 | 00 | 0.00 | N | 2 | 70 | |
| 460 | 20230605 | 9020 | 8940 | 9080 | 8900 | 96228 | 868445210 | 00 | 0.00 | N | 2 | 80 | |
| 461 | 20230602 | 8940 | 8800 | 9000 | 8790 | 91843 | 819305350 | 00 | 0.00 | N | 2 | 110 | |
| 462 | 20230601 | 8830 | 8920 | 8940 | 8750 | 89733 | 791413790 | 00 | 0.00 | N | 5 | -90 | |
| 463 | 20230531 | 8920 | 8750 | 9040 | 8720 | 151740 | 1355534240 | 00 | 0.00 | N | 2 | 170 | |
| 464 | 20230530 | 8750 | 8970 | 9010 | 8660 | 167942 | 1471205830 | 00 | 0.00 | N | 5 | -260 | |
| 465 | 20230526 | 9010 | 9230 | 9400 | 8910 | 715572 | 6579593020 | 00 | 0.00 | N | 5 | -80 | |
| 466 | 20230525 | 9090 | 8880 | 9330 | 8640 | 1136293 | 10353664700 | 00 | 0.00 | N | 2 | 210 | |
| 467 | 20230524 | 8880 | 8800 | 9210 | 8800 | 588887 | 5335315640 | 00 | 0.00 | N | 2 | 50 | |
| 468 | 20230523 | 8830 | 8760 | 8850 | 8720 | 105244 | 926063800 | 00 | 0.00 | N | 2 | 10 | |
| 469 | 20230522 | 8820 | 8500 | 8890 | 8500 | 275407 | 2416820660 | 00 | 0.00 | N | 2 | 310 | |
| 470 | 20230519 | 8510 | 8410 | 8600 | 8340 | 163197 | 1381385820 | 00 | 0.00 | N | 2 | 130 | |
| 471 | 20230518 | 8380 | 8400 | 8440 | 8210 | 289525 | 2417887210 | 00 | 0.00 | N | 5 | -270 | |
| 472 | 20230517 | 8650 | 8890 | 8900 | 8580 | 375560 | 3269302760 | 00 | 0.00 | N | 5 | -420 | |
| 473 | 20230516 | 9070 | 8310 | 9180 | 8290 | 1206638 | 10759999540 | 00 | 0.00 | N | 2 | 760 | |
| 474 | 20230515 | 8310 | 8250 | 8370 | 8150 | 88920 | 734448210 | 00 | 0.00 | N | 2 | 80 | |
| 475 | 20230512 | 8230 | 8690 | 8690 | 8190 | 279484 | 2328935290 | 00 | 0.00 | N | 5 | -460 | |
| 476 | 20230511 | 8690 | 8700 | 8890 | 8600 | 201090 | 1754557110 | 00 | 0.00 | N | 5 | -100 | |
| 477 | 20230510 | 8790 | 9110 | 9340 | 8710 | 454364 | 4093878220 | 00 | 0.00 | N | 5 | -110 | |
| 478 | 20230509 | 8900 | 9100 | 9340 | 8680 | 873293 | 7889148430 | 00 | 0.00 | N | 5 | -20 | |
| 479 | 20230508 | 8920 | 8600 | 9110 | 8600 | 651717 | 5832497240 | 00 | 0.00 | N | 2 | 370 | |
| 480 | 20230504 | 8550 | 8920 | 8920 | 8500 | 199993 | 1725381780 | 00 | 0.00 | N | 5 | -250 | |
| 481 | 20230503 | 8800 | 8670 | 8910 | 8670 | 278713 | 2451479190 | 00 | 0.00 | N | 2 | 170 | |
| 482 | 20230502 | 8630 | 8400 | 8680 | 8400 | 198075 | 1700527100 | 00 | 0.00 | N | 2 | 170 | |
| 483 | 20230428 | 8460 | 8650 | 8760 | 8400 | 343970 | 2924776590 | 00 | 0.00 | N | 5 | -190 | |
| 484 | 20230427 | 8650 | 8900 | 9250 | 8640 | 622614 | 5502189180 | 00 | 0.00 | N | 5 | -440 | |
| 485 | 20230426 | 9090 | 8580 | 9420 | 8540 | 1572462 | 14265304460 | 00 | 0.00 | N | 2 | 440 | |
| 486 | 20230425 | 8650 | 9040 | 9070 | 8590 | 588030 | 5179871330 | 00 | 0.00 | N | 5 | -510 | |
| 487 | 20230424 | 9160 | 9890 | 10160 | 8820 | 1430530 | 13487560040 | 00 | 0.00 | N | 5 | -380 | |
| 488 | 20230421 | 9540 | 8540 | 11060 | 8420 | 8959397 | 88198225880 | 00 | 0.00 | N | 2 | 1030 | |
| 489 | 20230420 | 8510 | 8120 | 9020 | 8120 | 1772168 | 15319348710 | 00 | 0.00 | N | 2 | 400 | |
| 490 | 20230419 | 8110 | 8050 | 8160 | 7980 | 57488 | 465247610 | 00 | 0.00 | N | 2 | 40 | |
| 491 | 20230418 | 8070 | 8160 | 8170 | 8010 | 32304 | 260592020 | 00 | 0.00 | N | 5 | -80 | |
| 492 | 20230417 | 8150 | 8040 | 8270 | 7980 | 41622 | 336408880 | 00 | 0.00 | N | 2 | 160 | |
| 493 | 20230414 | 7990 | 7950 | 8110 | 7950 | 52037 | 416641850 | 00 | 0.00 | N | 2 | 70 | |
| 494 | 20230413 | 7920 | 7980 | 7990 | 7850 | 43789 | 346910790 | 00 | 0.00 | N | 5 | -70 | |
| 495 | 20230412 | 7990 | 7970 | 8060 | 7950 | 43963 | 351708640 | 00 | 0.00 | N | 2 | 20 | |
| 496 | 20230411 | 7970 | 7840 | 8000 | 7760 | 62531 | 492879930 | 00 | 0.00 | N | 2 | 70 | |
| 497 | 20230410 | 7900 | 8080 | 8080 | 7780 | 112424 | 885839230 | 00 | 0.00 | N | 5 | -170 | |
| 498 | 20230407 | 8070 | 8200 | 8200 | 8050 | 49199 | 397551330 | 00 | 0.00 | N | 5 | -40 | |
| 499 | 20230406 | 8110 | 8300 | 8360 | 8080 | 69559 | 568262110 | 00 | 0.00 | N | 5 | -240 | |
| 500 | 20230405 | 8350 | 8400 | 8430 | 8300 | 32073 | 267317870 | 00 | 0.00 | N | 5 | -30 | |
| 501 | 20230404 | 8380 | 8340 | 8440 | 8320 | 47006 | 393835350 | 00 | 0.00 | N | 2 | 40 | |
| 502 | 20230403 | 8340 | 8450 | 8450 | 8200 | 43521 | 362456930 | 00 | 0.00 | N | 2 | 40 | |
| 503 | 20230331 | 8300 | 8500 | 8510 | 8300 | 54016 | 452318000 | 00 | 0.00 | N | 5 | -170 | |
| 504 | 20230330 | 8470 | 8440 | 8520 | 8360 | 71451 | 602120150 | 00 | 0.00 | N | 2 | 30 | |
| 505 | 20230329 | 8440 | 8350 | 8450 | 8270 | 48836 | 409644570 | 00 | 0.00 | N | 2 | 120 | |
| 506 | 20230328 | 8320 | 8180 | 8320 | 8130 | 35015 | 288400210 | 00 | 0.00 | N | 2 | 140 | |
| 507 | 20230327 | 8180 | 8170 | 8350 | 8000 | 49527 | 399802330 | 00 | 0.00 | N | 5 | -40 | |
| 508 | 20230324 | 8220 | 8120 | 8300 | 8110 | 32590 | 267108390 | 00 | 0.00 | N | 2 | 100 | |
| 509 | 20230323 | 8120 | 8150 | 8270 | 8100 | 56451 | 461482130 | 00 | 0.00 | N | 5 | -130 | |
| 510 | 20230322 | 8250 | 8570 | 8570 | 8150 | 73797 | 608350080 | 00 | 0.00 | N | 5 | -100 | |
| 511 | 20230321 | 8350 | 8540 | 8550 | 8350 | 35731 | 300385430 | 00 | 0.00 | N | 5 | -170 | |
| 512 | 20230320 | 8520 | 8460 | 8640 | 8390 | 47100 | 400655450 | 00 | 0.00 | N | 2 | 90 | |
| 513 | 20230317 | 8430 | 8280 | 8560 | 8200 | 49944 | 419321030 | 00 | 0.00 | N | 2 | 190 | |
| 514 | 20230316 | 8240 | 8150 | 8300 | 8000 | 48269 | 393375230 | 00 | 0.00 | N | 5 | -90 | |
| 515 | 20230315 | 8330 | 8190 | 8420 | 8190 | 61718 | 513386370 | 00 | 0.00 | N | 2 | 240 | |
| 516 | 20230314 | 8090 | 8710 | 8750 | 8090 | 132357 | 1109197900 | 00 | 0.00 | N | 5 | -700 | |
| 517 | 20230313 | 8790 | 8950 | 9000 | 8580 | 111363 | 976289830 | 00 | 0.00 | N | 5 | -290 | |
| 518 | 20230310 | 9080 | 9240 | 9340 | 9020 | 105351 | 963791210 | 00 | 0.00 | N | 5 | -210 | |
| 519 | 20230309 | 9290 | 9260 | 9400 | 9050 | 181860 | 1676833980 | 00 | 0.00 | N | 2 | 10 | |
| 520 | 20230308 | 9280 | 9370 | 9470 | 9120 | 253608 | 2354251520 | 00 | 0.00 | N | 5 | -190 | |
| 521 | 20230307 | 9470 | 8810 | 10280 | 8810 | 3395224 | 32969300820 | 00 | 0.00 | N | 2 | 600 | |
| 522 | 20230306 | 8870 | 8830 | 8880 | 8710 | 42365 | 372086000 | 00 | 0.00 | N | 2 | 40 | |
| 523 | 20230303 | 8830 | 8900 | 8910 | 8810 | 17267 | 152771200 | 00 | 0.00 | N | 5 | -60 | |
| 524 | 20230302 | 8890 | 8660 | 8940 | 8570 | 49162 | 434040640 | 00 | 0.00 | N | 2 | 160 | |
| 525 | 20230228 | 8730 | 8650 | 8810 | 8650 | 22682 | 198195190 | 00 | 0.00 | N | 2 | 40 | |
| 526 | 20230227 | 8690 | 8730 | 8770 | 8650 | 33503 | 291686950 | 00 | 0.00 | N | 5 | -90 | |
| 527 | 20230224 | 8780 | 8880 | 8900 | 8710 | 43896 | 384571000 | 00 | 0.00 | N | 5 | -20 | |
| 528 | 20230223 | 8800 | 8830 | 8920 | 8650 | 47052 | 413412850 | 00 | 0.00 | N | 5 | -40 | |
| 529 | 20230222 | 8840 | 8930 | 9300 | 8700 | 127471 | 1139699610 | 00 | 0.00 | N | 5 | -90 | |
| 530 | 20230221 | 8930 | 8940 | 8990 | 8850 | 43783 | 391203330 | 00 | 0.00 | N | 2 | 40 | |
| 531 | 20230220 | 8890 | 8800 | 8890 | 8720 | 39604 | 349495620 | 00 | 0.00 | N | 2 | 90 | |
| 532 | 20230217 | 8800 | 8600 | 8860 | 8600 | 37386 | 327992430 | 00 | 0.00 | N | 2 | 50 | |
| 533 | 20230216 | 8750 | 8480 | 8750 | 8480 | 33392 | 290110850 | 00 | 0.00 | N | 2 | 200 | |
| 534 | 20230215 | 8550 | 8870 | 8890 | 8540 | 100104 | 866322860 | 00 | 0.00 | N | 5 | -310 | |
| 535 | 20230214 | 8860 | 9020 | 9100 | 8860 | 56530 | 508060770 | 00 | 0.00 | N | 5 | -150 | |
| 536 | 20230213 | 9010 | 8760 | 9350 | 8760 | 247426 | 2244747130 | 00 | 0.00 | N | 2 | 250 | |
| 537 | 20230210 | 8760 | 8950 | 8950 | 8750 | 59143 | 520380010 | 00 | 0.00 | N | 5 | -190 | |
| 538 | 20230209 | 8950 | 9020 | 9040 | 8820 | 75792 | 675618930 | 00 | 0.00 | N | 5 | -60 | |
| 539 | 20230208 | 9010 | 9050 | 9110 | 9000 | 37360 | 337483170 | 00 | 0.00 | N | 5 | -20 | |
| 540 | 20230207 | 9030 | 9140 | 9140 | 8970 | 81672 | 736920350 | 00 | 0.00 | N | 5 | -110 | |
| 541 | 20230206 | 9140 | 9290 | 9290 | 9080 | 113888 | 1046834810 | 00 | 0.00 | N | 5 | -20 | |
| 542 | 20230203 | 9160 | 9040 | 9200 | 9010 | 77839 | 710297250 | 00 | 0.00 | N | 2 | 120 | |
| 543 | 20230202 | 9040 | 9100 | 9190 | 9000 | 75196 | 680504020 | 00 | 0.00 | N | 5 | -10 | |
| 544 | 20230201 | 9050 | 8910 | 9120 | 8910 | 136505 | 1230965720 | 00 | 0.00 | N | 2 | 150 | |
| 545 | 20230131 | 8900 | 8790 | 8900 | 8690 | 75126 | 661215560 | 00 | 0.00 | N | 2 | 110 | |
| 546 | 20230130 | 8790 | 8680 | 8920 | 8640 | 149927 | 1318040760 | 00 | 0.00 | N | 2 | 110 | |
| 547 | 20230127 | 8680 | 8700 | 8800 | 8540 | 97085 | 841311870 | 00 | 0.00 | N | 2 | 70 | |
| 548 | 20230126 | 8610 | 8580 | 8730 | 8540 | 93452 | 806294510 | 00 | 0.00 | N | 2 | 40 | |
| 549 | 20230125 | 8570 | 8370 | 8570 | 8350 | 89655 | 760256200 | 00 | 0.00 | N | 2 | 230 | |
| 550 | 20230120 | 8340 | 8150 | 8340 | 8150 | 44855 | 371608010 | 00 | 0.00 | N | 2 | 120 | |
| 551 | 20230119 | 8220 | 8080 | 8330 | 8080 | 96291 | 789988810 | 00 | 0.00 | N | 2 | 90 | |
| 552 | 20230118 | 8130 | 8200 | 8260 | 8100 | 82885 | 675518940 | 00 | 0.00 | N | 5 | -50 | |
| 553 | 20230117 | 8180 | 8400 | 8560 | 8070 | 173444 | 1419867910 | 00 | 0.00 | N | 5 | -260 | |
| 554 | 20230116 | 8440 | 8520 | 8580 | 8440 | 52097 | 441572150 | 00 | 0.00 | N | 5 | -130 | |
| 555 | 20230113 | 8570 | 8570 | 8610 | 8480 | 35207 | 301154600 | 00 | 0.00 | N | 3 | 0 | |
| 556 | 20230112 | 8570 | 8570 | 8700 | 8480 | 69260 | 592137780 | 00 | 0.00 | N | 3 | 0 | |
| 557 | 20230111 | 8570 | 8570 | 8580 | 8410 | 52787 | 449164480 | 00 | 0.00 | N | 2 | 150 | |
| 558 | 20230110 | 8420 | 8220 | 8490 | 8220 | 68904 | 577975750 | 00 | 0.00 | N | 2 | 210 | |
| 559 | 20230109 | 8210 | 8110 | 8280 | 8080 | 85437 | 701189180 | 00 | 0.00 | N | 2 | 130 | |
| 560 | 20230106 | 8080 | 7870 | 8140 | 7870 | 34675 | 278328390 | 00 | 0.00 | N | 2 | 130 | |
| 561 | 20230105 | 7950 | 7970 | 8000 | 7870 | 21012 | 166456960 | 00 | 0.00 | N | 2 | 60 | |
| 562 | 20230104 | 7890 | 7620 | 7910 | 7610 | 39012 | 304772700 | 00 | 0.00 | N | 2 | 220 | |
| 563 | 20230103 | 7670 | 7520 | 7920 | 7330 | 81192 | 616461340 | 00 | 0.00 | N | 2 | 30 | |
| 564 | 20230102 | 7640 | 7760 | 7890 | 7630 | 32861 | 253812960 | 00 | 0.00 | N | 5 | -140 | |
| 565 | 20221229 | 7780 | 8110 | 8110 | 7760 | 47347 | 370429660 | 00 | 0.00 | N | 5 | -210 | |
| 566 | 20221228 | 7990 | 7860 | 8050 | 7850 | 25517 | 203269890 | 00 | 0.00 | N | 2 | 130 | |
| 567 | 20221227 | 7860 | 7760 | 7950 | 7760 | 22425 | 176492060 | 00 | 0.00 | N | 2 | 100 | |
| 568 | 20221226 | 7760 | 7800 | 7920 | 7720 | 31995 | 249210790 | 00 | 0.00 | N | 5 | -40 | |
| 569 | 20221223 | 7800 | 8010 | 8060 | 7790 | 94242 | 743584480 | 00 | 0.00 | N | 5 | -260 | |
| 570 | 20221222 | 8060 | 8060 | 8180 | 8050 | 17716 | 143342020 | 00 | 0.00 | N | 2 | 20 | |
| 571 | 20221221 | 8040 | 8090 | 8150 | 8000 | 19505 | 156971430 | 00 | 0.00 | N | 2 | 10 | |
| 572 | 20221220 | 8030 | 8020 | 8330 | 8020 | 51919 | 422943610 | 00 | 0.00 | N | 5 | -180 | |
| 573 | 20221219 | 8210 | 8320 | 8350 | 8170 | 17557 | 144534920 | 00 | 0.00 | N | 5 | -60 | |
| 574 | 20221216 | 8270 | 8420 | 8420 | 8270 | 48186 | 400364690 | 00 | 0.00 | N | 5 | -180 | |
| 575 | 20221215 | 8450 | 8500 | 8560 | 8440 | 21597 | 183227630 | 00 | 0.00 | N | 5 | -30 | |
| 576 | 20221214 | 8480 | 8500 | 8530 | 8410 | 23455 | 198949810 | 00 | 0.00 | N | 2 | 70 | |
| 577 | 20221213 | 8410 | 8430 | 8490 | 8380 | 26979 | 227353380 | 00 | 0.00 | N | 5 | -40 | |
| 578 | 20221212 | 8450 | 8530 | 8540 | 8380 | 18374 | 155251480 | 00 | 0.00 | N | 3 | 0 | |
| 579 | 20221209 | 8450 | 8390 | 8550 | 8320 | 46524 | 391071790 | 00 | 0.00 | N | 2 | 60 | |
| 580 | 20221208 | 8390 | 8470 | 8690 | 8340 | 73854 | 626583790 | 00 | 0.00 | N | 5 | -60 | |
| 581 | 20221207 | 8450 | 8500 | 8720 | 8310 | 59910 | 512001010 | 00 | 0.00 | N | 3 | 0 | |
| 582 | 20221206 | 8450 | 8710 | 8710 | 8450 | 26105 | 222407460 | 00 | 0.00 | N | 5 | -140 | |
| 583 | 20221205 | 8590 | 8710 | 8720 | 8570 | 29671 | 256054090 | 00 | 0.00 | N | 5 | -110 | |
| 584 | 20221202 | 8700 | 8670 | 8710 | 8580 | 29958 | 258709820 | 00 | 0.00 | N | 2 | 20 | |
| 585 | 20221201 | 8680 | 8640 | 8730 | 8580 | 52254 | 452996980 | 00 | 0.00 | N | 2 | 70 | |
| 586 | 20221130 | 8610 | 8440 | 8630 | 8420 | 36138 | 309912010 | 00 | 0.00 | N | 2 | 120 | |
| 587 | 20221129 | 8490 | 8400 | 8530 | 8320 | 29105 | 246143520 | 00 | 0.00 | N | 2 | 140 | |
| 588 | 20221128 | 8350 | 8640 | 8640 | 8340 | 58383 | 491007400 | 00 | 0.00 | N | 5 | -290 | |
| 589 | 20221125 | 8640 | 8680 | 8710 | 8540 | 36403 | 313992730 | 00 | 0.00 | N | 2 | 10 | |
| 590 | 20221124 | 8630 | 8550 | 8650 | 8480 | 42311 | 363018340 | 00 | 0.00 | N | 2 | 90 | |
| 591 | 20221123 | 8540 | 8410 | 8660 | 8410 | 79608 | 682031380 | 00 | 0.00 | N | 2 | 130 | |
| 592 | 20221122 | 8410 | 8100 | 8500 | 8090 | 80942 | 674715170 | 00 | 0.00 | N | 2 | 270 | |
| 593 | 20221121 | 8140 | 8270 | 8310 | 8110 | 68689 | 560759970 | 00 | 0.00 | N | 5 | -160 | |
| 594 | 20221118 | 8300 | 8580 | 8610 | 8300 | 129915 | 1093585880 | 00 | 0.00 | N | 5 | -280 | |
| 595 | 20221117 | 8580 | 8900 | 8900 | 8530 | 159679 | 1377347060 | 00 | 0.00 | N | 5 | -290 | |
| 596 | 20221116 | 8870 | 8500 | 9990 | 8410 | 2351639 | 21736372040 | 00 | 0.00 | N | 2 | 420 | |
| 597 | 20221115 | 8450 | 8470 | 8490 | 8330 | 70555 | 594237480 | 00 | 0.00 | N | 2 | 30 | |
| 598 | 20221114 | 8420 | 8280 | 8530 | 8280 | 86501 | 729671810 | 00 | 0.00 | N | 2 | 110 | |
| 599 | 20221111 | 8310 | 8500 | 8500 | 8280 | 104286 | 871957510 | 00 | 0.00 | N | 5 | -50 | |
| 600 | 20221110 | 8360 | 8260 | 8460 | 8200 | 82312 | 688198950 | 00 | 0.00 | N | 3 | 0 | |
| 601 | 20221109 | 8360 | 8060 | 8570 | 8060 | 249863 | 2084418850 | 00 | 0.00 | N | 2 | 290 | |
| 602 | 20221108 | 8070 | 8040 | 8120 | 8030 | 112922 | 910827390 | 00 | 0.00 | N | 2 | 20 | |
| 603 | 20221107 | 8050 | 7930 | 8050 | 7830 | 57530 | 460758980 | 00 | 0.00 | N | 2 | 160 | |
| 604 | 20221104 | 7890 | 7820 | 7890 | 7730 | 26952 | 209935680 | 00 | 0.00 | N | 2 | 70 | |
| 605 | 20221103 | 7820 | 7800 | 7860 | 7670 | 58541 | 455946770 | 00 | 0.00 | N | 5 | -190 | |
| 606 | 20221102 | 8010 | 8090 | 8090 | 7940 | 48747 | 389155040 | 00 | 0.00 | N | 3 | 0 | |
| 607 | 20221101 | 8010 | 7930 | 8160 | 7930 | 86149 | 689898400 | 00 | 0.00 | N | 2 | 10 | |
| 608 | 20221031 | 8000 | 7900 | 8260 | 7820 | 238274 | 1899683350 | 00 | 0.00 | N | 2 | 490 | |
| 609 | 20221028 | 7510 | 7530 | 7680 | 7500 | 43392 | 327765550 | 00 | 0.00 | N | 5 | -140 | |
| 610 | 20221027 | 7650 | 7530 | 7790 | 7530 | 43617 | 333865610 | 00 | 0.00 | N | 2 | 100 | |
| 611 | 20221026 | 7550 | 7770 | 7840 | 7540 | 65664 | 499423670 | 00 | 0.00 | N | 5 | -210 | |
| 612 | 20221025 | 7760 | 7810 | 7910 | 7710 | 40085 | 312428540 | 00 | 0.00 | N | 5 | -90 | |
| 613 | 20221024 | 7850 | 7820 | 7920 | 7760 | 58941 | 462664790 | 00 | 0.00 | N | 2 | 90 | |
| 614 | 20221021 | 7760 | 8000 | 8090 | 7720 | 77847 | 611668060 | 00 | 0.00 | N | 5 | -300 | |
| 615 | 20221020 | 8060 | 8070 | 8270 | 8010 | 49152 | 398650000 | 00 | 0.00 | N | 5 | -120 | |
| 616 | 20221019 | 8180 | 8370 | 8380 | 8170 | 46687 | 385737100 | 00 | 0.00 | N | 5 | -110 | |
| 617 | 20221018 | 8290 | 8300 | 8420 | 8190 | 72466 | 601892800 | 00 | 0.00 | N | 2 | 100 | |
| 618 | 20221017 | 8190 | 7940 | 8210 | 7870 | 47341 | 380824550 | 00 | 0.00 | N | 2 | 40 | |
| 619 | 20221014 | 8150 | 8070 | 8210 | 7970 | 68185 | 553206290 | 00 | 0.00 | N | 2 | 300 | |
| 620 | 20221013 | 7850 | 8290 | 8290 | 7850 | 120265 | 962604960 | 00 | 0.00 | N | 5 | -450 | |
| 621 | 20221012 | 8300 | 8240 | 8350 | 8040 | 93058 | 762816840 | 00 | 0.00 | N | 5 | -60 | |
| 622 | 20221011 | 8360 | 8560 | 8600 | 8140 | 100033 | 829484920 | 00 | 0.00 | N | 5 | -160 | |
| 623 | 20221007 | 8520 | 8530 | 8640 | 8470 | 71541 | 611467860 | 00 | 0.00 | N | 5 | -100 | |
| 624 | 20221006 | 8620 | 8780 | 9460 | 8510 | 352129 | 3073621040 | 00 | 0.00 | N | 2 | 130 | |
| 625 | 20221005 | 8490 | 8530 | 8650 | 8340 | 131947 | 1121508430 | 00 | 0.00 | N | 2 | 30 | |
| 626 | 20221004 | 8460 | 8290 | 8700 | 8190 | 119307 | 1003370230 | 00 | 0.00 | N | 2 | 320 | |
| 627 | 20220930 | 8140 | 8090 | 8250 | 7790 | 120920 | 973208770 | 00 | 0.00 | N | 2 | 70 | |
| 628 | 20220929 | 8070 | 8350 | 8520 | 8070 | 176428 | 1471230130 | 00 | 0.00 | N | 5 | -120 | |
| 629 | 20220928 | 8190 | 8340 | 9120 | 7980 | 433111 | 3698226860 | 00 | 0.00 | N | 5 | -230 | |
| 630 | 20220927 | 8420 | 8550 | 8720 | 8220 | 196130 | 1651355110 | 00 | 0.00 | N | 5 | -230 | |
| 631 | 20220926 | 8650 | 9320 | 9620 | 8640 | 287981 | 2613715830 | 00 | 0.00 | N | 5 | -740 | |
| 632 | 20220923 | 9390 | 9930 | 10100 | 9340 | 308242 | 2957823380 | 00 | 0.00 | N | 5 | -710 | |
| 633 | 20220922 | 10100 | 9310 | 10600 | 9310 | 1055093 | 10632464170 | 00 | 0.00 | N | 2 | 790 | |
| 634 | 20220921 | 9310 | 9420 | 9610 | 9270 | 131516 | 1236246250 | 00 | 0.00 | N | 5 | -100 | |
| 635 | 20220920 | 9410 | 9510 | 9670 | 9410 | 122869 | 1168067700 | 00 | 0.00 | N | 5 | -110 | |
| 636 | 20220919 | 9520 | 9560 | 9780 | 9460 | 133703 | 1280581170 | 00 | 0.00 | N | 5 | -90 | |
| 637 | 20220916 | 9610 | 9880 | 9980 | 9540 | 149978 | 1458059110 | 00 | 0.00 | N | 5 | -370 | |
| 638 | 20220915 | 9980 | 9990 | 10300 | 9950 | 173223 | 1753271390 | 00 | 0.00 | N | 2 | 10 | |
| 639 | 20220914 | 9970 | 9690 | 10100 | 9500 | 162729 | 1614120880 | 00 | 0.00 | N | 5 | -30 | |
| 640 | 20220913 | 10000 | 10000 | 10100 | 9950 | 165448 | 1653949050 | 00 | 0.00 | N | 2 | 80 | |
| 641 | 20220908 | 9920 | 9830 | 10350 | 9820 | 311059 | 3132428750 | 00 | 0.00 | N | 2 | 240 | |
| 642 | 20220907 | 9680 | 10350 | 10400 | 9670 | 371470 | 3684743780 | 00 | 0.00 | N | 5 | -770 | |
| 643 | 20220906 | 10450 | 10950 | 11000 | 10300 | 517987 | 5508135350 | 00 | 0.00 | N | 5 | -1000 | |
| 644 | 20220905 | 11450 | 11550 | 11950 | 11100 | 1006325 | 11584629150 | 00 | 0.00 | N | 2 | 200 | |
| 645 | 20220902 | 11250 | 10800 | 11300 | 10650 | 531395 | 5920008600 | 00 | 0.00 | N | 2 | 550 | |
| 646 | 20220901 | 10700 | 11350 | 11400 | 10600 | 403151 | 4415075450 | 00 | 0.00 | N | 5 | -650 | |
| 647 | 20220831 | 11350 | 11350 | 11650 | 11150 | 301106 | 3425303150 | 00 | 0.00 | N | 5 | -150 | |
| 648 | 20220830 | 11500 | 12100 | 12350 | 11300 | 816036 | 9570059600 | 00 | 0.00 | N | 5 | -650 | |
| 649 | 20220829 | 12150 | 12100 | 12500 | 11650 | 1361051 | 16512632800 | 00 | 0.00 | N | 2 | 50 | |
| 650 | 20220826 | 12100 | 11150 | 13000 | 11000 | 4417586 | 53828583050 | 00 | 0.00 | N | 2 | 1250 | |
| 651 | 20220825 | 10850 | 10900 | 11250 | 10750 | 516133 | 5666882050 | 00 | 0.00 | N | 2 | 200 | |
| 652 | 20220824 | 10650 | 11100 | 11200 | 10650 | 444455 | 4822043450 | 00 | 0.00 | N | 5 | -650 | |
| 653 | 20220823 | 11300 | 10800 | 11300 | 10550 | 731272 | 7955106300 | 00 | 0.00 | N | 2 | 450 | |
| 654 | 20220822 | 10850 | 10150 | 11050 | 10150 | 1416925 | 15186538650 | 00 | 0.00 | N | 2 | 800 | |
| 655 | 20220819 | 10050 | 10300 | 10600 | 10050 | 439102 | 4557495970 | 00 | 0.00 | N | 5 | -250 | |
| 656 | 20220818 | 10300 | 10100 | 10450 | 10000 | 266776 | 2734922250 | 00 | 0.00 | N | 2 | 100 | |
| 657 | 20220817 | 10200 | 9980 | 10350 | 9750 | 400152 | 4037448030 | 00 | 0.00 | N | 2 | 200 | |
| 658 | 20220816 | 10000 | 10150 | 10250 | 10000 | 155002 | 1565405850 | 00 | 0.00 | N | 3 | 0 | |
| 659 | 20220812 | 10000 | 10000 | 10100 | 9930 | 165389 | 1654169760 | 00 | 0.00 | N | 5 | -150 | |
| 660 | 20220811 | 10150 | 9790 | 10200 | 9660 | 388498 | 3874513940 | 00 | 0.00 | N | 2 | 450 | |
| 661 | 20220810 | 9700 | 9580 | 9830 | 9570 | 216993 | 2113120660 | 00 | 0.00 | N | 2 | 100 | |
| 662 | 20220809 | 9600 | 9720 | 9870 | 9560 | 190140 | 1841725000 | 00 | 0.00 | N | 2 | 50 | |
| 663 | 20220808 | 9550 | 9590 | 9620 | 9330 | 95954 | 909223450 | 00 | 0.00 | N | 5 | -30 | |
| 664 | 20220805 | 9580 | 9570 | 9920 | 9550 | 98584 | 948587170 | 00 | 0.00 | N | 5 | -30 | |
| 665 | 20220804 | 9610 | 9600 | 9690 | 9570 | 85505 | 822399940 | 00 | 0.00 | N | 5 | -10 | |
| 666 | 20220803 | 9620 | 9490 | 9660 | 9410 | 116305 | 1113874360 | 00 | 0.00 | N | 2 | 80 | |
| 667 | 20220802 | 9540 | 9690 | 9700 | 9460 | 111539 | 1063588980 | 00 | 0.00 | N | 5 | -180 | |
| 668 | 20220801 | 9720 | 9500 | 9730 | 9350 | 159176 | 1526145050 | 00 | 0.00 | N | 2 | 270 | |
| 669 | 20220729 | 9450 | 9470 | 9570 | 9370 | 104927 | 992154880 | 00 | 0.00 | N | 2 | 20 | |
| 670 | 20220728 | 9430 | 9300 | 9500 | 9300 | 153757 | 1447589880 | 00 | 0.00 | N | 2 | 180 | |
| 671 | 20220727 | 9250 | 9240 | 9360 | 9240 | 77955 | 724091990 | 00 | 0.00 | N | 5 | -90 | |
| 672 | 20220726 | 9340 | 9220 | 9950 | 9220 | 723489 | 6930686960 | 00 | 0.00 | N | 2 | 120 | |
| 673 | 20220725 | 9220 | 9170 | 9270 | 9130 | 91442 | 840562740 | 00 | 0.00 | N | 5 | -30 | |
| 674 | 20220722 | 9250 | 9300 | 9360 | 9180 | 80721 | 745953840 | 00 | 0.00 | N | 5 | -50 | |
| 675 | 20220721 | 9300 | 9330 | 9360 | 9230 | 82479 | 764450430 | 00 | 0.00 | N | 5 | -30 | |
| 676 | 20220720 | 9330 | 9420 | 9590 | 9260 | 143067 | 1347481300 | 00 | 0.00 | N | 5 | -80 | |
| 677 | 20220719 | 9410 | 9230 | 9430 | 9200 | 83073 | 773507620 | 00 | 0.00 | N | 2 | 50 | |
| 678 | 20220718 | 9360 | 9250 | 9560 | 9200 | 144264 | 1344488580 | 00 | 0.00 | N | 2 | 90 | |
| 679 | 20220715 | 9270 | 9610 | 9690 | 9210 | 159700 | 1489031920 | 00 | 0.00 | N | 5 | -400 | |
| 680 | 20220714 | 9670 | 9790 | 10100 | 9610 | 378945 | 3728396000 | 00 | 0.00 | N | 2 | 120 | |
| 681 | 20220713 | 9550 | 9250 | 9920 | 8830 | 628752 | 6025099920 | 00 | 0.00 | N | 2 | 220 | |
| 682 | 20220712 | 9330 | 9610 | 9770 | 9270 | 149008 | 1407877230 | 00 | 0.00 | N | 5 | -360 | |
| 683 | 20220711 | 9690 | 9770 | 9830 | 9360 | 158010 | 1519706470 | 00 | 0.00 | N | 5 | -70 | |
| 684 | 20220708 | 9760 | 9580 | 9860 | 9470 | 173761 | 1686230670 | 00 | 0.00 | N | 2 | 240 | |
| 685 | 20220707 | 9520 | 9380 | 9670 | 9330 | 168679 | 1599311850 | 00 | 0.00 | N | 2 | 250 | |
| 686 | 20220706 | 9270 | 9650 | 9660 | 9230 | 237406 | 2227554730 | 00 | 0.00 | N | 5 | -530 | |
| 687 | 20220705 | 9800 | 9530 | 9840 | 9530 | 182009 | 1761193290 | 00 | 0.00 | N | 2 | 270 | |
| 688 | 20220704 | 9530 | 10100 | 10150 | 9270 | 411369 | 3973065110 | 00 | 0.00 | N | 5 | -670 | |
| 689 | 20220701 | 10200 | 11100 | 11100 | 9720 | 720112 | 7386978430 | 00 | 0.00 | N | 5 | -850 | |
| 690 | 20220630 | 11050 | 11500 | 11700 | 10850 | 1241256 | 14016270850 | 00 | 0.00 | N | 2 | 50 | |
| 691 | 20220629 | 11000 | 11250 | 11500 | 10700 | 622909 | 6947060550 | 02 | 0.00 | N | 5 | -200 | |
| 692 | 20220628 | 11200 | 11450 | 11650 | 10850 | 598378 | 6718911600 | 00 | 0.00 | N | 5 | -350 | |
| 693 | 20220627 | 11550 | 10750 | 11700 | 10750 | 1075464 | 12214875000 | 00 | 0.00 | N | 2 | 650 | |
| 694 | 20220624 | 10900 | 10600 | 11150 | 10050 | 837786 | 9047387750 | 00 | 0.00 | N | 2 | 100 | |
| 695 | 20220623 | 10800 | 12850 | 13000 | 10650 | 1650756 | 18698932450 | 00 | 0.00 | N | 5 | -2200 | |
| 696 | 20220622 | 13000 | 12900 | 14400 | 12900 | 8058757 | 111062534800 | 00 | 0.00 | N | 2 | 850 | |
| 697 | 20220621 | 12150 | 12950 | 13900 | 11550 | 7297144 | 94218345250 | 00 | 0.00 | N | 2 | 1050 | |
| 698 | 20220620 | 11100 | 10500 | 11450 | 10450 | 1283407 | 14396750550 | 00 | 0.00 | N | 2 | 650 | |
| 699 | 20220617 | 10450 | 11000 | 12350 | 10400 | 1937539 | 22084915700 | 00 | 0.00 | N | 2 | 50 | |
| 700 | 20220616 | 10400 | 10250 | 10900 | 10200 | 501309 | 5288619250 | 00 | 0.00 | N | 2 | 430 | |
| 701 | 20220615 | 9970 | 10400 | 11100 | 9920 | 746469 | 7828666890 | 00 | 0.00 | N | 5 | -630 | |
| 702 | 20220614 | 10600 | 11600 | 12050 | 10400 | 844745 | 9350704550 | 00 | 0.00 | N | 5 | -1250 | |
| 703 | 20220613 | 11850 | 11300 | 13100 | 11100 | 3067057 | 37389228350 | 00 | 0.00 | N | 2 | 550 | |
| 704 | 20220610 | 11300 | 10550 | 12750 | 10550 | 2638064 | 31764231450 | 00 | 0.00 | N | 2 | 550 | |
| 705 | 20220609 | 10750 | 11050 | 11050 | 10700 | 109351 | 1179648850 | 00 | 0.00 | N | 5 | -300 | |
| 706 | 20220608 | 11050 | 11200 | 11300 | 10850 | 140527 | 1543343000 | 00 | 0.00 | N | 5 | -200 | |
| 707 | 20220607 | 11250 | 11400 | 11700 | 11150 | 101384 | 1155514200 | 00 | 0.00 | N | 5 | -150 | |
| 708 | 20220603 | 11400 | 11550 | 11750 | 11300 | 129444 | 1488399550 | 00 | 0.00 | N | 5 | -100 | |
| 709 | 20220602 | 11500 | 11600 | 11750 | 11450 | 86994 | 1006442350 | 00 | 0.00 | N | 5 | -50 | |
| 710 | 20220531 | 11550 | 12000 | 12050 | 11550 | 168723 | 1965695900 | 00 | 0.00 | N | 5 | -300 | |
| 711 | 20220530 | 11850 | 12100 | 12400 | 11850 | 335332 | 4063192200 | 00 | 0.00 | N | 2 | 150 | |
| 712 | 20220527 | 11700 | 11400 | 12050 | 11250 | 426403 | 5009160500 | 00 | 0.00 | N | 2 | 450 | |
| 713 | 20220526 | 11250 | 11200 | 11400 | 11150 | 103450 | 1166952350 | 00 | 0.00 | N | 3 | 0 | |
| 714 | 20220525 | 11250 | 11300 | 11350 | 11100 | 95292 | 1069929550 | 00 | 0.00 | N | 2 | 100 | |
| 715 | 20220524 | 11150 | 11550 | 11750 | 11150 | 129228 | 1470502550 | 00 | 0.00 | N | 5 | -350 | |
| 716 | 20220523 | 11500 | 11900 | 11900 | 11450 | 169555 | 1959590600 | 00 | 0.00 | N | 5 | -500 | |
| 717 | 20220520 | 12000 | 11700 | 12200 | 11500 | 247310 | 2944088100 | 00 | 0.00 | N | 2 | 350 | |
| 718 | 20220519 | 11650 | 11600 | 11850 | 11500 | 176419 | 2054470850 | 00 | 0.00 | N | 5 | -300 | |
| 719 | 20220518 | 11950 | 11900 | 12100 | 11700 | 228365 | 2723580400 | 00 | 0.00 | N | 5 | -50 | |
| 720 | 20220517 | 12000 | 12450 | 12550 | 11800 | 266610 | 3205647800 | 00 | 0.00 | N | 5 | -350 | |
| 721 | 20220516 | 12350 | 12200 | 12750 | 11950 | 752425 | 9340371300 | 00 | 0.00 | N | 2 | 600 |